株価チャート
株価
5/2
- 前日 (5/1)
- 1,372
- 始値
- 1,372
- 高値
- 1,433
- 安値
- 1,370
- 終値 +3.72%
- 1,423
- 出来高 +12.36%
- 3,500,800
乖離率
- 株価（5日）
移動平均値 - +2.15%
1,393 - 株価（25日）
移動平均値 - -7.54%
1,539 - 出来高（5日）
移動平均値 - +14.31%
3,062,620
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 1,372 | 1,433 | 1,370 | 1,423 | +3.72% | 3,500,800 | 3850億1508万 | -7.54% | 15.91 | 0.98 |
| 05/01 | 1,347 | 1,380 | 1,342 | 1,372 | -0.36% | 3,115,600 | 3712億1622万 | -11.43% | 15.34 | 0.94 |
| 04/30 | 1,405 | 1,405 | 1,365 | 1,377 | -1.64% | 3,220,900 | 3725億6905万 | -11.73% | 15.39 | 0.95 |
| 04/26 | 1,380 | 1,403 | 1,369 | 1,400 | +0.43% | 2,319,700 | 3787億9206万 | -10.88% | 15.65 | 0.96 |
| 04/25 | 1,440 | 1,442 | 1,386 | 1,394 | -4.78% | 3,156,100 | 3771億6867万 | -11.88% | 15.58 | 0.96 |
| 04/24 | 1,483 | 1,483 | 1,454 | 1,464 | -1.35% | 2,156,200 | 3961億827万 | -8.04% | 16.37 | 1.01 |
| 04/23 | 1,510 | 1,522 | 1,480 | 1,484 | -1.92% | 1,642,700 | 4015億1959万 | -7.08% | 16.59 | 1.02 |
| 04/22 | 1,500 | 1,523 | 1,497 | 1,513 | +1.89% | 1,814,500 | 4093億6600万 | -5.5% | 16.91 | 1.04 |
| 04/19 | 1,512 | 1,524 | 1,481 | 1,485 | -1.26% | 2,373,100 | 4017億9015万 | -7.3% | 16.6 | 1.02 |
| 04/18 | 1,480 | 1,515 | 1,477 | 1,504 | +2.87% | 2,488,200 | 4069億3090万 | -6.12% | 16.81 | 1.03 |
| 04/17 | 1,495 | 1,500 | 1,444 | 1,462 | -2.79% | 3,252,400 | 3955億6714万 | -8.63% | 16.34 | 1.01 |
| 04/16 | 1,580 | 1,603 | 1,504 | 1,504 | -9.18% | 5,690,000 | 4069億3090万 | -6% | 16.81 | 1.03 |
| 04/15 | 1,634 | 1,665 | 1,582 | 1,656 | +2.35% | 4,057,700 | 4480億5690万 | +3.63% | 18.51 | 1.14 |
| 04/12 | 1,608 | 1,628 | 1,597 | 1,618 | +0.43% | 1,407,100 | 4377億7540万 | +1.7% | 18.09 | 1.11 |
| 04/11 | 1,585 | 1,620 | 1,574 | 1,611 | +0.12% | 1,719,100 | 4358億8144万 | +1.58% | 18.01 | 1.11 |
| 04/10 | 1,592 | 1,623 | 1,589 | 1,609 | +1.07% | 1,441,800 | 4353億4031万 | +1.77% | 17.99 | 1.11 |
| 04/09 | 1,600 | 1,609 | 1,584 | 1,592 | -0.93% | 1,602,400 | 4307億4069万 | +0.95% | 17.8 | 1.1 |
| 04/08 | 1,585 | 1,611 | 1,577 | 1,607 | +1.39% | 1,465,700 | 4347億9918万 | +2.1% | 17.96 | 1.11 |
| 04/05 | 1,572 | 1,590 | 1,557 | 1,585 | -0.81% | 2,022,600 | 4288億4673万 | +0.96% | 17.72 | 1.09 |
| 04/04 | 1,601 | 1,614 | 1,586 | 1,598 | 0% | 1,709,500 | 4323億6409万 | +2.04% | 17.86 | 1.1 |
| 04/03 | 1,598 | 1,614 | 1,578 | 1,598 | -0.99% | 2,487,300 | 4323億6409万 | +2.37% | 17.86 | 1.1 |
| 04/02 | 1,642 | 1,646 | 1,601 | 1,614 | -1.94% | 1,686,200 | 4366億9314万 | +3.59% | 18.04 | 1.11 |
| 04/01 | 1,700 | 1,709 | 1,642 | 1,646 | -2.66% | 1,202,000 | 4453億5124万 | +5.92% | 18.4 | 1.13 |
| 03/29 | 1,672 | 1,705 | 1,671 | 1,691 | +0.83% | 1,518,500 | 4575億2670万 | +9.17% | 18.9 | 1.16 |
| 03/28 | 1,691 | 1,708 | 1,671 | 1,677 | +0.3% | 1,703,900 | 4537億3878万 | +8.68% | 18.75 | 1.15 |
| 03/27 | 1,676 | 1,692 | 1,654 | 1,672 | +2.08% | 1,604,900 | 4523億8595万 | +8.64% | 18.69 | 1.15 |
| 03/26 | 1,661 | 1,662 | 1,631 | 1,638 | -1.38% | 1,329,300 | 4431億8672万 | +6.71% | 18.31 | 1.13 |
| 03/25 | 1,666 | 1,687 | 1,654 | 1,661 | -0.18% | 1,400,300 | 4494億973万 | +8.49% | 18.57 | 1.14 |
| 03/22 | 1,642 | 1,664 | 1,635 | 1,664 | +1.71% | 1,478,100 | 4502億2143万 | +9.11% | 18.6 | 1.14 |
| 03/21 | 1,628 | 1,651 | 1,614 | 1,636 | +1.87% | 2,906,000 | 4426億4558万 | +7.7% | 18.29 | 1.13 |
| 03/19 | 1,573 | 1,614 | 1,570 | 1,606 | +1.58% | 1,961,900 | 4345億2861万 | +5.94% | 17.95 | 1.1 |
| 03/18 | 1,540 | 1,581 | 1,533 | 1,581 | +2.93% | 2,220,400 | 4277億6447万 | +4.49% | 17.67 | 1.09 |
| 03/15 | 1,496 | 1,544 | 1,492 | 1,536 | +2.88% | 2,599,100 | 4155億8901万 | +1.79% | 17.17 | 1.06 |
| 03/14 | 1,455 | 1,496 | 1,446 | 1,493 | +3.18% | 1,817,300 | 4039億5468万 | -0.99% | 16.69 | 1.03 |
| 03/13 | 1,459 | 1,463 | 1,431 | 1,447 | -0.14% | 1,521,300 | 3915億866万 | -4.05% | 16.18 | 1 |
| 03/12 | 1,460 | 1,461 | 1,429 | 1,449 | -1.02% | 1,439,100 | 3920億4979万 | -4.04% | 16.2 | 1 |
| 03/11 | 1,467 | 1,472 | 1,443 | 1,464 | -0.68% | 1,382,500 | 3961億827万 | -3.05% | 16.37 | 1.01 |
| 03/08 | 1,476 | 1,489 | 1,461 | 1,474 | -1.01% | 1,697,500 | 3988億1393万 | -2.12% | 16.48 | 1.01 |
| 03/07 | 1,484 | 1,497 | 1,473 | 1,489 | +0.07% | 1,872,700 | 4028億7242万 | -0.87% | 16.65 | 1.02 |
| 03/06 | 1,502 | 1,515 | 1,486 | 1,488 | -2.17% | 2,697,400 | 4026億185万 | -0.6% | 16.63 | 1.02 |
| 03/05 | 1,491 | 1,528 | 1,484 | 1,521 | +0.33% | 1,357,700 | 4115億3052万 | +2.01% | 17 | 1.05 |
| 03/04 | 1,505 | 1,532 | 1,504 | 1,516 | +1.2% | 1,900,300 | 4101億7769万 | +2.16% | 16.95 | 1.04 |
| 03/01 | 1,479 | 1,504 | 1,478 | 1,498 | +0.81% | 1,637,400 | 4053億751万 | +1.28% | 16.75 | 1.03 |
| 02/29 | 1,475 | 1,488 | 1,458 | 1,486 | +0.47% | 1,415,400 | 4020億6072万 | +0.88% | 13.05 | 1.02 |
| 02/28 | 1,500 | 1,503 | 1,463 | 1,479 | -2.57% | 2,018,200 | 4001億6676万 | +0.68% | 12.97 | 1.02 |
| 02/27 | 1,512 | 1,527 | 1,501 | 1,518 | -0.26% | 2,524,500 | 4107億1882万 | +3.55% | 13.31 | 1.04 |
| 02/26 | 1,530 | 1,543 | 1,516 | 1,522 | -0.2% | 1,835,100 | 4118億109万 | +4.25% | 13.34 | 1.05 |
| 02/22 | 1,532 | 1,537 | 1,516 | 1,525 | -0.97% | 2,032,700 | 4126億1279万 | +4.81% | 13.37 | 1.05 |
| 02/21 | 1,554 | 1,557 | 1,529 | 1,540 | -1.41% | 1,961,600 | 4166億7127万 | +6.28% | 13.5 | 1.06 |
| 02/20 | 1,588 | 1,589 | 1,558 | 1,562 | -0.95% | 1,421,200 | 4226億2372万 | +8.32% | 13.7 | 1.07 |
| 02/19 | 1,547 | 1,579 | 1,541 | 1,577 | +2.94% | 1,572,900 | 4266億8220万 | +9.9% | 13.83 | 1.08 |
| 02/16 | 1,520 | 1,549 | 1,520 | 1,532 | +0.26% | 1,692,100 | 4145億675万 | +7.51% | 13.43 | 1.05 |
| 02/15 | 1,544 | 1,554 | 1,514 | 1,528 | +0.59% | 1,463,300 | 4134億2448万 | +7.76% | 13.4 | 1.05 |
| 02/14 | 1,535 | 1,548 | 1,506 | 1,519 | -1.3% | 1,375,500 | 4109億8939万 | +7.65% | 13.32 | 1.04 |
| 02/13 | 1,549 | 1,549 | 1,518 | 1,539 | +0.46% | 2,022,900 | 4164億71万 | +9.62% | 13.49 | 1.06 |
| 02/09 | 1,505 | 1,539 | 1,497 | 1,532 | +2.41% | 1,925,600 | 4145億675万 | +9.9% | 13.43 | 1.05 |
| 02/08 | 1,504 | 1,521 | 1,492 | 1,496 | -0.53% | 1,669,600 | 4047億6638万 | +8.01% | 13.12 | 1.03 |
| 02/07 | 1,494 | 1,518 | 1,492 | 1,504 | +0.4% | 1,399,300 | 4069億3090万 | +9.3% | 13.19 | 1.03 |
| 02/06 | 1,484 | 1,518 | 1,482 | 1,498 | +0.4% | 1,962,300 | 4053億751万 | +9.5% | 13.13 | 1.03 |
| 02/05 | 1,476 | 1,518 | 1,468 | 1,492 | +3.04% | 3,210,600 | 4036億8411万 | +9.79% | 13.08 | 1.02 |
| 02/02 | 1,385 | 1,460 | 1,384 | 1,448 | +5.85% | 3,940,400 | 3917億7922万 | +7.1% | 12.7 | 0.99 |
| 02/01 | 1,365 | 1,376 | 1,353 | 1,368 | -0.36% | 1,170,900 | 3701億3396万 | +1.48% | 11.99 | 0.94 |
| 01/31 | 1,370 | 1,373 | 1,354 | 1,373 | +0.73% | 1,055,100 | 3714億8679万 | +2.01% | 12.04 | 0.94 |
| 01/30 | 1,351 | 1,368 | 1,348 | 1,363 | +0.96% | 1,330,000 | 3687億8113万 | +1.56% | 11.95 | 0.94 |
| 01/29 | 1,359 | 1,359 | 1,343 | 1,350 | +0.9% | 1,505,800 | 3652億6378万 | +0.75% | 11.84 | 0.93 |
| 01/26 | 1,376 | 1,376 | 1,335 | 1,338 | -2.83% | 1,775,500 | 3620億1699万 | +0.07% | 11.73 | 0.92 |
| 01/25 | 1,371 | 1,384 | 1,365 | 1,377 | +0.81% | 1,317,800 | 3725億6905万 | +3.15% | 12.07 | 0.95 |
| 01/24 | 1,387 | 1,400 | 1,366 | 1,366 | -1.66% | 1,620,800 | 3695億9283万 | +2.55% | 11.98 | 0.94 |
| 01/23 | 1,400 | 1,409 | 1,385 | 1,389 | -0.36% | 1,285,100 | 3758億1584万 | +4.44% | 12.18 | 0.95 |
| 01/22 | 1,390 | 1,394 | 1,376 | 1,394 | +1.16% | 1,153,300 | 3771億6867万 | +5.05% | 12.22 | 0.96 |
| 01/19 | 1,399 | 1,404 | 1,377 | 1,378 | -0.29% | 1,541,800 | 3728億3962万 | +4% | 12.08 | 0.95 |
| 01/18 | 1,389 | 1,399 | 1,376 | 1,382 | -0.29% | 1,635,500 | 3739億2188万 | +4.46% | 12.12 | 0.95 |
| 01/17 | 1,374 | 1,412 | 1,371 | 1,386 | +1.76% | 2,484,900 | 3750億414万 | +5% | 12.15 | 0.95 |
| 01/16 | 1,385 | 1,385 | 1,358 | 1,362 | -0.87% | 1,518,900 | 3685億1057万 | +3.34% | 11.94 | 0.94 |
| 01/15 | 1,355 | 1,378 | 1,350 | 1,374 | +1.85% | 1,597,500 | 3717億5735万 | +4.25% | 12.05 | 0.94 |
| 01/12 | 1,365 | 1,367 | 1,339 | 1,349 | 0% | 1,535,000 | 3649億9321万 | +2.43% | 11.83 | 0.93 |
| 01/11 | 1,363 | 1,366 | 1,345 | 1,349 | -0.3% | 1,568,900 | 3649億9321万 | +2.35% | 11.83 | 0.93 |
| 01/10 | 1,333 | 1,361 | 1,328 | 1,353 | +1.58% | 1,821,600 | 3660億7547万 | +2.66% | 11.86 | 0.93 |
| 01/09 | 1,320 | 1,336 | 1,317 | 1,332 | +2.07% | 1,902,000 | 3603億9359万 | +0.99% | 11.68 | 0.91 |
| 01/05 | 1,312 | 1,317 | 1,295 | 1,305 | +0.69% | 1,857,400 | 3530億8832万 | -1.14% | 11.44 | 0.9 |
| 01/04 | 1,279 | 1,297 | 1,271 | 1,296 | +1.01% | 1,489,100 | 3506億5323万 | -2.04% | 11.36 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,298 | 1,299 | 1,275 | 1,283 | -0.93% | 1,978,700 | 3471億3587万 | -3.32% | 11.25 | 0.88 |
| 12/28 | 1,277 | 1,295 | 1,277 | 1,295 | +1.33% | 1,582,200 | 3503億8266万 | -2.7% | 11.35 | 0.89 |
| 12/27 | 1,257 | 1,302 | 1,244 | 1,278 | -2.44% | 3,928,800 | 3457億8304万 | -4.27% | 11.21 | 0.88 |
| 12/26 | 1,353 | 1,359 | 1,298 | 1,310 | -2.53% | 3,228,800 | 3544億4115万 | -2.24% | 11.49 | 0.9 |
| 12/25 | 1,354 | 1,384 | 1,337 | 1,344 | +2.36% | 2,026,200 | 3636億4038万 | 0% | 11.78 | 0.92 |
| 12/22 | 1,296 | 1,320 | 1,296 | 1,313 | +1.63% | 1,518,100 | 3552億5284万 | -2.52% | 11.51 | 0.9 |
| 12/21 | 1,306 | 1,310 | 1,292 | 1,292 | -1.07% | 1,413,700 | 3495億7096万 | -4.37% | 11.33 | 0.89 |
| 12/20 | 1,295 | 1,312 | 1,289 | 1,306 | +1.71% | 1,561,600 | 3533億5888万 | -3.83% | 11.45 | 0.9 |
| 12/19 | 1,285 | 1,295 | 1,273 | 1,284 | 0% | 908,900 | 3474億644万 | -5.87% | 11.26 | 0.88 |
| 12/18 | 1,285 | 1,286 | 1,259 | 1,284 | -0.77% | 1,345,300 | 3474億644万 | -6.28% | 11.26 | 0.88 |
| 12/15 | 1,296 | 1,299 | 1,285 | 1,294 | -1.22% | 1,245,000 | 3501億1209万 | -6.03% | 11.35 | 0.89 |
| 12/14 | 1,333 | 1,334 | 1,297 | 1,310 | -1.73% | 1,594,200 | 3544億4115万 | -5.21% | 11.49 | 0.9 |
| 12/13 | 1,332 | 1,345 | 1,328 | 1,333 | 0% | 1,080,700 | 3606億6416万 | -3.89% | 11.69 | 0.92 |
| 12/12 | 1,335 | 1,338 | 1,324 | 1,333 | +0.45% | 1,379,300 | 3606億6416万 | -4.1% | 11.69 | 0.92 |
| 12/11 | 1,325 | 1,330 | 1,320 | 1,327 | +1.14% | 976,000 | 3590億4076万 | -4.87% | 11.63 | 0.91 |
| 12/08 | 1,323 | 1,331 | 1,304 | 1,312 | -1.43% | 1,689,600 | 3549億8228万 | -6.22% | 11.5 | 0.9 |
| 12/07 | 1,352 | 1,352 | 1,331 | 1,331 | -2.56% | 1,363,400 | 3601億2303万 | -5.2% | 11.67 | 0.91 |
| 12/06 | 1,350 | 1,370 | 1,345 | 1,366 | +1.34% | 1,268,500 | 3695億9283万 | -2.98% | 11.98 | 0.94 |
| 12/05 | 1,360 | 1,362 | 1,348 | 1,348 | -1.03% | 1,348,800 | 3647億2264万 | -4.4% | 11.82 | 0.93 |
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 | 1,522 761 4/7 | 570 285 2/25 285 2/24 | 3,937,000 7,874,000 7/11 | - | - | +26.65% 3/26 | -32.33% 10/27 |
| 2010年 2月期 | 1,144 572 9/10 | 544 272 3/4 | 3,439,500 6,879,000 6/12 | - | - | +17.27% 4/9 | -14.26% 11/13 |
| 2011年 2月期 | 1,214 607 4/6 | 750 375 8/13 375 8/12 | 3,924,000 7,848,000 4/16 | 3254億9666万 | 2010億8937万 | +10.84% 4/5 | -32.44% 3/15 |
| 2012年 2月期 | 856 428 3/1 | 524 262 3/15 | 4,272,000 8,544,000 4/14 | 2295億1000万 | 1404億9444万 | +13.37% 7/6 | -9.88% 8/9 |
| 2013年 2月期 | 1,154 577 2/25 | 710 355 6/5 355 6/4 | 3,146,000 6,292,000 10/11 | 3094億951万 | 1903億6460万 | +24.48% 3/25 | -10.45% 11/12 |
| 2014年 2月期 | 1,814 907 7/22 | 1,064 532 3/1 | 4,933,000 9,866,000 7/19 | 4863億6816万 | 2852億7879万 | +23.11% 4/8 | -13.35% 2/4 |
| 2015年 2月期 | 1,725 2/27 | 1,246 623 3/4 623 3/3 | 3,009,600 11/12 | 4625億555万 | 3340億7647万 | +14.51% 11/14 | -8.26% 1/6 |
| 2016年 2月期 | 2,512 7/23 | 1,288 2/12 | 3,383,000 4/30 | 6735億1533万 | 3453億3748万 | +10.56% 10/7 | -17.77% 9/8 |
| 2017年 2月期 | 1,792 2/22 | 1,010 7/8 | 3,542,700 12/28 | 4804億6954万 | 2708億35万 | +13.87% 11/24 | -11.85% 6/30 |
| 2018年 2月期 | 2,190 12/27 | 1,426 9/15 | 4,460,300 6/29 | 5925億3902万 | 3858億2677万 | +10.91% 10/18 | -9.8% 4/12 |
| 2019年 2月期 | 1,944 3/9 | 1,184 2/15 | 7,165,800 4/11 | 5259億7984万 | 3203億4986万 | +8.31% 9/28 | -14.69% 12/28 |
| 2020年 2月期 | 1,612 1/6 | 1,116 6/3 | 3,407,600 1/6 | 4361億5201万 | 3019億5139万 | +9.39% 9/13 | -29.46% 3/18 |
| 2021年 2月期 | 1,175 3/3 3/2 | 600 8/3 | 17,087,300 5/29 | 3179億1477万 | 1623億3945万 | +15.78% 2/8 | -22.4% 7/3 |
| 2022年 2月期 | 1,218 6/9 | 882 8/20 | 6,320,400 10/13 | 3295億4910万 | 2386億3900万 | +10.61% 6/9 | -14% 3/9 |
| 2023年 2月期 | 1,286 2/21 2/20 | 867 3/9 | 6,444,800 4/13 | 3479億4757万 | 2345億8051万 | +11.54% 6/6 | -8.54% 7/7 |
| 2024年 2月期 | 1,635 8/14 | 1,182 3/24 | 6,002,100 6/29 | 4423億7502万 | 3198億873万 | +14.89% 8/14 | -9.34% 10/16 |
| 最新 | 1,423 2024/5/2 | 3,500,800 | 3850億1508万 | -7.54% 1,539 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/02 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
524円（2011/03/15） - 172%（2.72倍）
1,423円（5/2）