株価チャート
株価
4/19
- 前日 (4/18)
- 1,999
- 始値
- 1,980
- 高値
- 1,992
- 安値
- 1,901
- 終値 -4.9%
- 1,901
- 出来高 -43.58%
- 513,400
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,914 - 株価（25日）
移動平均値 - -18.76%
2,340 - 出来高（5日）
移動平均値 - -39.41%
847,280
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,980 | 1,992 | 1,901 | 1,901 | -4.9% | 513,400 | 1759億2614万 | -18.76% | 12.76 | 2.6 |
| 04/18 | 1,905 | 2,019 | 1,905 | 1,999 | +5.49% | 910,000 | 1849億9545万 | -15.58% | 13.41 | 2.74 |
| 04/17 | 1,847 | 1,926 | 1,834 | 1,895 | +1.66% | 846,500 | 1753億7088万 | -20.74% | 12.71 | 2.59 |
| 04/16 | 1,869 | 1,905 | 1,833 | 1,864 | -2.36% | 1,096,300 | 1725億201万 | -22.94% | 12.51 | 2.55 |
| 04/15 | 1,986 | 1,988 | 1,904 | 1,909 | -4.36% | 870,200 | 1766億6649万 | -21.92% | 12.81 | 2.61 |
| 04/12 | 1,929 | 2,004 | 1,909 | 1,996 | +2.83% | 1,431,600 | 1847億1782万 | -19.03% | 13.39 | 2.73 |
| 04/11 | 2,040 | 2,042 | 1,941 | 1,941 | -6.86% | 1,767,100 | 1796億2790万 | -21.77% | 13.02 | 2.66 |
| 04/10 | 2,232 | 2,254 | 2,046 | 2,084 | -12.51% | 2,370,400 | 1928億6169万 | -16.51% | 13.98 | 2.85 |
| 04/09 | 2,466 | 2,466 | 2,359 | 2,382 | -3.01% | 351,200 | 2204億3980万 | -4.8% | 15.98 | 3.26 |
| 04/08 | 2,451 | 2,484 | 2,432 | 2,456 | -0.04% | 273,100 | 2272億8806万 | -1.64% | 16.48 | 3.36 |
| 04/05 | 2,409 | 2,468 | 2,383 | 2,457 | +0.61% | 254,700 | 2273億8060万 | -1.29% | 16.49 | 3.36 |
| 04/04 | 2,459 | 2,471 | 2,401 | 2,442 | +0.7% | 276,900 | 2259億9244万 | -1.61% | 16.39 | 3.34 |
| 04/03 | 2,443 | 2,456 | 2,408 | 2,425 | -0.74% | 270,500 | 2244億1920万 | -2.02% | 16.27 | 3.32 |
| 04/02 | 2,547 | 2,553 | 2,406 | 2,443 | -4.31% | 463,800 | 2260億8499万 | -1.01% | 16.39 | 3.34 |
| 04/01 | 2,588 | 2,605 | 2,528 | 2,553 | -1.66% | 221,400 | 2362億6483万 | +3.74% | 17.13 | 3.49 |
| 03/29 | 2,537 | 2,622 | 2,529 | 2,596 | +0.89% | 264,000 | 2402億4422万 | +6.05% | 17.42 | 3.55 |
| 03/28 | 2,594 | 2,603 | 2,557 | 2,573 | +0.31% | 174,400 | 2381億1571万 | +5.67% | 17.26 | 3.52 |
| 03/27 | 2,549 | 2,616 | 2,533 | 2,565 | +1.54% | 266,900 | 2373億7536万 | +5.95% | 17.21 | 3.51 |
| 03/26 | 2,544 | 2,552 | 2,485 | 2,526 | -0.28% | 257,800 | 2337億6614万 | +4.86% | 16.95 | 3.46 |
| 03/25 | 2,600 | 2,620 | 2,513 | 2,533 | -0.67% | 287,200 | 2344億1395万 | +5.72% | 17 | 3.47 |
| 03/22 | 2,555 | 2,573 | 2,515 | 2,550 | -0.86% | 247,900 | 2359億8720万 | +6.83% | 17.11 | 3.49 |
| 03/21 | 2,557 | 2,581 | 2,513 | 2,572 | +0.35% | 495,900 | 2380億2316万 | +8.16% | 17.26 | 3.52 |
| 03/19 | 2,667 | 2,667 | 2,548 | 2,563 | -3.86% | 357,800 | 2371億9027万 | +8.19% | 17.2 | 3.51 |
| 03/18 | 2,622 | 2,676 | 2,593 | 2,666 | +1.72% | 263,300 | 2467億2230万 | +12.97% | 17.89 | 3.65 |
| 03/15 | 2,602 | 2,627 | 2,568 | 2,621 | +0.77% | 323,800 | 2425億5782万 | +11.72% | 17.59 | 3.59 |
| 03/14 | 2,561 | 2,604 | 2,528 | 2,601 | +1.96% | 218,700 | 2407億694万 | +11.49% | 17.45 | 3.56 |
| 03/13 | 2,580 | 2,632 | 2,521 | 2,551 | -1.81% | 363,400 | 2360億7974万 | +9.96% | 17.12 | 3.49 |
| 03/12 | 2,528 | 2,629 | 2,509 | 2,598 | +2.73% | 774,800 | 2404億2931万 | +12.47% | 17.43 | 3.56 |
| 03/11 | 2,440 | 2,534 | 2,434 | 2,529 | +4.85% | 708,100 | 2340億4377万 | +9.96% | 16.97 | 3.46 |
| 03/08 | 2,352 | 2,413 | 2,345 | 2,412 | +1.26% | 467,000 | 2232億1612万 | +5.19% | 16.18 | 3.3 |
| 03/07 | 2,293 | 2,382 | 2,286 | 2,382 | +2.85% | 406,300 | 2204億3980万 | +3.93% | 15.98 | 3.26 |
| 03/06 | 2,245 | 2,326 | 2,231 | 2,316 | +3.25% | 348,900 | 2143億3190万 | +1.05% | 15.54 | 3.17 |
| 03/05 | 2,244 | 2,250 | 2,217 | 2,243 | -0.36% | 156,200 | 2075億7619万 | -2.22% | 15.05 | 3.07 |
| 03/04 | 2,260 | 2,286 | 2,232 | 2,251 | -0.57% | 244,500 | 2083億1654万 | -1.96% | 15.1 | 3.08 |
| 03/01 | 2,277 | 2,318 | 2,234 | 2,264 | -0.31% | 345,200 | 2095億1961万 | -1.44% | 15.19 | 3.1 |
| 02/29 | 2,241 | 2,299 | 2,236 | 2,271 | +0.26% | 373,200 | 2101億6742万 | -1.13% | 15.35 | 3.11 |
| 02/28 | 2,223 | 2,313 | 2,219 | 2,265 | +0.27% | 451,500 | 2096億1216万 | -1.35% | 15.31 | 3.1 |
| 02/27 | 2,287 | 2,287 | 2,239 | 2,259 | -0.31% | 460,000 | 2090億5689万 | -1.61% | 15.27 | 3.09 |
| 02/26 | 2,225 | 2,280 | 2,223 | 2,266 | +1.3% | 293,500 | 2097億470万 | -1.26% | 15.32 | 3.1 |
| 02/22 | 2,311 | 2,316 | 2,221 | 2,237 | -1.06% | 329,800 | 2070億2092万 | -2.44% | 15.12 | 3.06 |
| 02/21 | 2,224 | 2,270 | 2,216 | 2,261 | +1.66% | 293,000 | 2092億4198万 | -1.35% | 15.28 | 3.09 |
| 02/20 | 2,269 | 2,272 | 2,212 | 2,224 | -1.24% | 234,500 | 2058億1785万 | -2.97% | 15.03 | 3.04 |
| 02/19 | 2,211 | 2,259 | 2,204 | 2,252 | +1.44% | 369,000 | 2084億908万 | -1.92% | 15.22 | 3.08 |
| 02/16 | 2,292 | 2,309 | 2,218 | 2,220 | -3.18% | 393,900 | 2054億4768万 | -3.35% | 15.01 | 3.04 |
| 02/15 | 2,354 | 2,354 | 2,293 | 2,293 | -1.8% | 256,600 | 2122億339万 | -0.13% | 15.5 | 3.14 |
| 02/14 | 2,320 | 2,357 | 2,311 | 2,335 | -0.3% | 267,500 | 2160億9024万 | +1.65% | 15.78 | 3.2 |
| 02/13 | 2,374 | 2,390 | 2,312 | 2,342 | -0.47% | 394,000 | 2167億3804万 | +2.09% | 15.83 | 3.21 |
| 02/09 | 2,309 | 2,376 | 2,303 | 2,353 | +1.91% | 357,500 | 2177億5603万 | +2.71% | 15.9 | 3.22 |
| 02/08 | 2,255 | 2,323 | 2,242 | 2,309 | +1.14% | 354,300 | 2136億8409万 | +0.87% | 15.61 | 3.16 |
| 02/07 | 2,280 | 2,288 | 2,249 | 2,283 | -0.13% | 305,700 | 2112億7795万 | -0.52% | 15.43 | 3.12 |
| 02/06 | 2,294 | 2,298 | 2,263 | 2,286 | -0.31% | 341,700 | 2115億5558万 | -0.7% | 15.45 | 3.13 |
| 02/05 | 2,375 | 2,375 | 2,292 | 2,293 | -2.55% | 409,200 | 2122億339万 | -0.74% | 15.5 | 3.14 |
| 02/02 | 2,358 | 2,364 | 2,309 | 2,353 | -0.04% | 291,600 | 2177億5603万 | +1.55% | 15.9 | 3.22 |
| 02/01 | 2,359 | 2,379 | 2,346 | 2,354 | -0.97% | 368,200 | 2178億4857万 | +1.42% | 15.91 | 3.22 |
| 01/31 | 2,390 | 2,393 | 2,328 | 2,377 | -0.59% | 421,400 | 2199億7708万 | +2.02% | 16.07 | 3.25 |
| 01/30 | 2,412 | 2,418 | 2,382 | 2,391 | +1.23% | 580,600 | 2212億7270万 | +2.35% | 16.16 | 3.27 |
| 01/29 | 2,300 | 2,367 | 2,299 | 2,362 | +2.92% | 443,500 | 2185億8892万 | +0.94% | 15.97 | 3.23 |
| 01/26 | 2,281 | 2,345 | 2,277 | 2,295 | +0.7% | 553,500 | 2123億8848万 | -2.42% | 15.51 | 3.14 |
| 01/25 | 2,241 | 2,282 | 2,230 | 2,279 | +0.89% | 340,800 | 2109億777万 | -3.55% | 15.4 | 3.12 |
| 01/24 | 2,227 | 2,266 | 2,212 | 2,259 | +0.22% | 351,900 | 2090億5689万 | -4.92% | 15.27 | 3.09 |
| 01/23 | 2,293 | 2,294 | 2,233 | 2,254 | -0.7% | 363,100 | 2085億9417万 | -5.69% | 15.24 | 3.08 |
| 01/22 | 2,258 | 2,270 | 2,221 | 2,270 | +2.11% | 471,000 | 2100億7488万 | -5.46% | 15.34 | 3.11 |
| 01/19 | 2,230 | 2,240 | 2,194 | 2,223 | +0.18% | 576,700 | 2057億2531万 | -7.76% | 15.03 | 3.04 |
| 01/18 | 2,200 | 2,234 | 2,177 | 2,219 | +0.41% | 792,600 | 2053億5513万 | -8.34% | 15 | 3.04 |
| 01/17 | 2,260 | 2,273 | 2,206 | 2,210 | -2.08% | 738,600 | 2045億2224万 | -9.05% | 14.94 | 3.02 |
| 01/16 | 2,308 | 2,321 | 2,229 | 2,257 | -2.92% | 986,600 | 2088億7180万 | -7.39% | 15.26 | 3.09 |
| 01/15 | 2,322 | 2,360 | 2,289 | 2,325 | +2.15% | 905,700 | 2151億6480万 | -4.83% | 15.72 | 3.18 |
| 01/12 | 2,198 | 2,276 | 2,166 | 2,276 | +3.27% | 1,274,900 | 2106億3014万 | -6.87% | 15.38 | 3.11 |
| 01/11 | 2,320 | 2,331 | 2,145 | 2,204 | -4.63% | 2,422,700 | 2039億6697万 | -9.97% | 14.9 | 3.02 |
| 01/10 | 2,281 | 2,319 | 2,230 | 2,311 | +1.58% | 784,300 | 2138億6918万 | -5.75% | 15.62 | 3.16 |
| 01/09 | 2,232 | 2,275 | 2,189 | 2,275 | +1.25% | 734,800 | 2105億3760万 | -7.26% | 15.38 | 3.11 |
| 01/05 | 2,305 | 2,315 | 2,213 | 2,247 | -2.81% | 853,400 | 2079億4636万 | -8.55% | 15.19 | 3.08 |
| 01/04 | 2,420 | 2,420 | 2,270 | 2,312 | -6.17% | 878,900 | 2139億6172万 | -6.05% | 15.63 | 3.16 |
| 2023 | ||||||||||
| 12/29 | 2,461 | 2,473 | 2,423 | 2,464 | -0.04% | 318,300 | 2280億2841万 | +0.12% | 16.65 | 3.37 |
| 12/28 | 2,468 | 2,507 | 2,440 | 2,465 | -0.44% | 292,000 | 2281億2096万 | +0.53% | 16.66 | 3.37 |
| 12/27 | 2,450 | 2,476 | 2,435 | 2,476 | +0.65% | 226,900 | 2291億3894万 | +1.27% | 16.74 | 3.39 |
| 12/26 | 2,470 | 2,507 | 2,441 | 2,460 | +0.16% | 262,500 | 2276億5824万 | +1.07% | 16.63 | 3.37 |
| 12/25 | 2,589 | 2,593 | 2,431 | 2,456 | -4.7% | 520,300 | 2272億8806万 | +1.45% | 16.6 | 3.36 |
| 12/22 | 2,539 | 2,579 | 2,525 | 2,577 | +1.98% | 283,800 | 2384億8588万 | +7.06% | 17.42 | 3.53 |
| 12/21 | 2,465 | 2,560 | 2,453 | 2,527 | +1.16% | 604,000 | 2338億5868万 | +5.82% | 17.08 | 3.46 |
| 12/20 | 2,624 | 2,658 | 2,492 | 2,498 | -5.81% | 827,400 | 2311億7491万 | +5.49% | 16.88 | 3.42 |
| 12/19 | 2,583 | 2,652 | 2,565 | 2,652 | +2.95% | 452,100 | 2454億2668万 | +12.9% | 17.93 | 3.63 |
| 12/18 | 2,600 | 2,620 | 2,535 | 2,576 | -1.34% | 608,700 | 2383億9334万 | +10.89% | 17.41 | 3.53 |
| 12/15 | 2,581 | 2,652 | 2,562 | 2,611 | +0.38% | 848,500 | 2416億3238万 | +13.47% | 17.65 | 3.57 |
| 12/14 | 2,608 | 2,668 | 2,562 | 2,601 | +3.05% | 1,469,600 | 2407億694万 | +14.13% | 17.58 | 3.56 |
| 12/13 | 2,507 | 2,552 | 2,502 | 2,524 | +0.84% | 302,000 | 2335億8105万 | +11.98% | 17.06 | 3.45 |
| 12/12 | 2,522 | 2,537 | 2,490 | 2,503 | +0.2% | 352,700 | 2316億3763万 | +12.14% | 16.92 | 3.43 |
| 12/11 | 2,457 | 2,498 | 2,454 | 2,498 | +2.55% | 315,700 | 2311億7491万 | +12.93% | 16.88 | 3.42 |
| 12/08 | 2,430 | 2,449 | 2,411 | 2,436 | +1.37% | 380,100 | 2254億3718万 | +11.28% | 16.47 | 3.33 |
| 12/07 | 2,374 | 2,428 | 2,363 | 2,403 | -0.21% | 291,000 | 2223億8323万 | +10.79% | 16.24 | 3.29 |
| 12/06 | 2,385 | 2,430 | 2,376 | 2,408 | +2.64% | 369,800 | 2228億4595万 | +11.95% | 16.28 | 3.3 |
| 12/05 | 2,384 | 2,408 | 2,342 | 2,346 | -0.51% | 475,800 | 2171億822万 | +10.14% | 15.86 | 3.21 |
| 12/04 | 2,324 | 2,379 | 2,321 | 2,358 | +1.77% | 302,900 | 2182億1875万 | +11.54% | 15.94 | 3.23 |
| 12/01 | 2,330 | 2,358 | 2,303 | 2,317 | -0.81% | 249,800 | 2144億2444万 | +10.6% | 15.66 | 3.17 |
| 11/30 | 2,348 | 2,361 | 2,298 | 2,336 | -1.1% | 405,200 | 2161億8278万 | +12.47% | 15.79 | 3.34 |
| 11/29 | 2,368 | 2,388 | 2,335 | 2,362 | +0.17% | 303,100 | 2185億8892万 | +14.94% | 15.97 | 3.38 |
| 11/28 | 2,320 | 2,364 | 2,311 | 2,358 | +2.39% | 332,700 | 2182億1875万 | +16.16% | 15.94 | 3.37 |
| 11/27 | 2,290 | 2,318 | 2,282 | 2,303 | +2.72% | 296,400 | 2131億2883万 | +14.92% | 15.57 | 3.29 |
| 11/24 | 2,338 | 2,339 | 2,223 | 2,242 | -2.44% | 553,300 | 2074億8364万 | +13.23% | 15.15 | 3.2 |
| 11/22 | 2,202 | 2,304 | 2,192 | 2,298 | +3.93% | 506,200 | 2126億6611万 | +17.19% | 15.53 | 3.28 |
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 | 261 2,090 5/8 | 74 591 10/30 | 1,142,400 142,800 5/7 | - | - | +26.15% 1/27 | -22.1% 6/24 |
| 2010年 2月期 | 281 2,250 8/18 | 114 915 3/4 | 1,298,400 162,300 4/20 | - | - | +53.47% 4/20 | -12.54% 11/24 |
| 2011年 2月期 | 486 3,885 7/8 | 225 1,799 3/9 | 702,000 87,750 7/14 | 449億4168万 | 208億1083万 | +32.43% 4/16 | -29.58% 3/15 |
| 2012年 2月期 | 448 3,580 1/10 | 258 2,060 3/15 | 541,200 67,650 3/25 | 414億1344万 | 238億3008万 | +15.31% 1/10 | -11.8% 4/7 |
| 2013年 2月期 | 619 4,950 9/6 | 364 2,908 4/5 | 1,429,600 178,700 1/8 | 572億6160万 | 336億3974万 | +20.14% 4/4 | -10.88% 10/12 |
| 2014年 2月期 | 1,011 4,045 5/20 | 443 1,773 2/28 | 1,488,400 372,100 4/10 | 935億8512万 | 410億2012万 | +24.05% 4/8 | -22.02% 2/4 |
| 2015年 2月期 | 855 3,420 12/24 | 425 1,698 3/17 | 4,846,000 1,211,500 7/9 | 791億2512万 | 392億8492万 | +16.31% 5/8 | -9.44% 11/11 |
| 2016年 2月期 | 1,111 4,445 5/19 | 544 2,175 1/21 | 1,413,600 353,400 10/15 | 1028億3952万 | 503億2080万 | +13.75% 4/16 | -21.19% 10/20 |
| 2017年 2月期 | 778 3,110 1/12 | 514 2,057 7/13 | 1,528,800 382,200 7/13 | 719億5296万 | 475億9075万 | +11.42% 11/8 | -11.31% 6/24 |
| 2018年 2月期 | 940 3,760 10/5 | 603 2,411 4/12 | 2,876,400 719,100 10/12 | 869億9136万 | 557億8089万 | +19.51% 7/24 | -13.32% 10/17 |
| 2019年 2月期 | 850 3,400 10/31 | 588 2,353 7/6 | 1,316,000 329,000 7/11 | 786億6240万 | 544億3900万 | +15.64% 10/18 | -13.07% 12/25 |
| 2020年 2月期 | 964 3,855 12/24 | 709 1,418 2/28 | 1,533,200 383,300 7/10 | 891億8928万 | 656億1369万 | +11.42% 7/12 | -25.64% 3/13 |
| 2021年 2月期 | 843 1,684 2/24 1,685 2/8 | 525 1,050 3/17 | 912,600 456,300 1/14 | 779億2204万 | 485億8560万 | +17.48% 1/22 | -11.75% 7/10 |
| 2022年 2月期 | 962 1,923 7/14 | 732 1,463 4/21 | 987,800 493,900 7/14 | 889億8105万 | 676億9593万 | +10.2% 9/14 | -12.63% 3/8 |
| 2023年 2月期 | 1,445 2,889 2/7 | 678 1,356 4/25 | 3,510,600 1,755,300 7/13 | 1336億7980万 | 627億4483万 | +22.59% 7/14 | -13% 10/25 |
| 2024年 2月期 | 2,668 12/14 | 1,375 2,749 3/1 | 3,767,600 1,883,800 7/12 | 2469億739万 | 1272億172万 | +17.19% 11/22 | -10.91% 10/19 |
| 最新 | 1,901 2024/4/19 | 513,400 | 1759億2614万 | -18.76% 2,340 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 528%（6.28倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 82%（1.82倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/04/19 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
74円（2008/10/30） - 2473%（25.73倍）
1,901円（4/19）