株価チャート
株価
4/24
- 前日 (4/23)
- 1,360
- 始値
- 1,360
- 高値
- 1,369
- 安値
- 1,360
- 終値 +0.29%
- 1,364
- 出来高 -62.79%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,350 - 株価（25日）
移動平均値 - +2.63%
1,329 - 出来高（5日）
移動平均値 - -9.09%
1,760
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,360 | 1,369 | 1,360 | 1,364 | +0.29% | 1,600 | 146億9041万 | +2.63% | 66.75 | 1.28 |
| 04/23 | 1,358 | 1,365 | 1,358 | 1,360 | +0.82% | 4,300 | 146億4733万 | +2.56% | 66.56 | 1.28 |
| 04/22 | 1,350 | 1,351 | 1,348 | 1,349 | +0.97% | 1,400 | 145億2886万 | +1.97% | 66.02 | 1.27 |
| 04/19 | 1,343 | 1,343 | 1,336 | 1,336 | -0.52% | 900 | 143億8885万 | +1.14% | 65.38 | 1.25 |
| 04/18 | 1,350 | 1,350 | 1,343 | 1,343 | -0.52% | 600 | 144億6424万 | +1.9% | 65.73 | 1.26 |
| 04/17 | 1,349 | 1,360 | 1,349 | 1,350 | +1.12% | 3,900 | 145億3963万 | +2.58% | 66.07 | 1.27 |
| 04/16 | 1,327 | 1,335 | 1,327 | 1,335 | +0.15% | 1,100 | 143億7808万 | +1.68% | 65.33 | 1.25 |
| 04/15 | 1,330 | 1,333 | 1,325 | 1,333 | +0.23% | 1,600 | 143億5654万 | +1.76% | 65.24 | 1.25 |
| 04/12 | 1,333 | 1,335 | 1,330 | 1,330 | +0.3% | 1,300 | 143億2423万 | +1.76% | 65.09 | 1.25 |
| 04/11 | 1,333 | 1,333 | 1,326 | 1,326 | -0.3% | 1,400 | 142億8115万 | +1.61% | 64.89 | 1.24 |
| 04/10 | 1,330 | 1,330 | 1,325 | 1,330 | -0.37% | 900 | 143億2423万 | +2.07% | 65.09 | 1.25 |
| 04/09 | 1,330 | 1,335 | 1,326 | 1,335 | +0.6% | 600 | 143億7808万 | +2.61% | 65.33 | 1.25 |
| 04/08 | 1,347 | 1,347 | 1,326 | 1,327 | -0.9% | 800 | 142億9192万 | +2.23% | 64.94 | 1.25 |
| 04/05 | 1,326 | 1,340 | 1,326 | 1,339 | +0.98% | 600 | 144億2116万 | +3.4% | 65.53 | 1.26 |
| 04/04 | 1,338 | 1,347 | 1,326 | 1,326 | -1.04% | 1,000 | 142億8115万 | +2.63% | 64.89 | 1.24 |
| 04/03 | 1,321 | 1,340 | 1,320 | 1,340 | +1.13% | 1,200 | 144億3193万 | +3.88% | 65.58 | 1.26 |
| 04/02 | 1,335 | 1,346 | 1,325 | 1,325 | -0.75% | 1,900 | 142億7038万 | +2.87% | 64.85 | 1.24 |
| 04/01 | 1,326 | 1,335 | 1,321 | 1,335 | +1.06% | 1,500 | 143億7808万 | +3.81% | 65.33 | 1.25 |
| 03/29 | 1,310 | 1,330 | 1,307 | 1,321 | +0.99% | 1,300 | 142億2730万 | +2.96% | 64.65 | 1.24 |
| 03/28 | 1,306 | 1,308 | 1,306 | 1,308 | -0.38% | 800 | 140億8729万 | +2.11% | 64.01 | 1.23 |
| 03/27 | 1,306 | 1,320 | 1,306 | 1,313 | +0.54% | 2,200 | 141億4114万 | +2.58% | 64.26 | 1.23 |
| 03/26 | 1,306 | 1,306 | 1,298 | 1,306 | +0.31% | 1,600 | 140億6575万 | +2.19% | 63.92 | 1.23 |
| 03/25 | 1,298 | 1,307 | 1,298 | 1,302 | +0.23% | 1,800 | 140億2267万 | +1.96% | 63.72 | 1.22 |
| 03/22 | 1,302 | 1,302 | 1,299 | 1,299 | +0.31% | 2,400 | 139億9035万 | +1.88% | 63.57 | 1.22 |
| 03/21 | 1,287 | 1,299 | 1,287 | 1,295 | +0.54% | 2,000 | 139億4727万 | +1.65% | 63.38 | 1.22 |
| 03/19 | 1,288 | 1,288 | 1,286 | 1,288 | 0% | 1,400 | 138億7188万 | +1.18% | 63.03 | 1.21 |
| 03/18 | 1,286 | 1,288 | 1,279 | 1,288 | +0.39% | 3,400 | 138億7188万 | +1.26% | 63.03 | 1.21 |
| 03/15 | 1,280 | 1,283 | 1,280 | 1,283 | +0.23% | 1,000 | 138億1803万 | +0.86% | 62.79 | 1.2 |
| 03/14 | 1,275 | 1,280 | 1,275 | 1,280 | +0.08% | 1,600 | 137億8572万 | +0.71% | 62.64 | 1.2 |
| 03/13 | 1,274 | 1,279 | 1,274 | 1,279 | +0.71% | 900 | 137億7495万 | +0.63% | 62.59 | 1.2 |
| 03/12 | 1,270 | 1,270 | 1,270 | 1,270 | +0.08% | 400 | 136億7802万 | 0% | 62.15 | 1.19 |
| 03/11 | 1,274 | 1,275 | 1,268 | 1,269 | -0.16% | 1,400 | 136億6725万 | -0.16% | 62.1 | 1.19 |
| 03/08 | 1,272 | 1,272 | 1,271 | 1,271 | -0.08% | 500 | 136億8879万 | 0% | 62.2 | 1.19 |
| 03/07 | 1,268 | 1,272 | 1,267 | 1,272 | +0.16% | 700 | 136億9956万 | +0.08% | 62.25 | 1.19 |
| 03/06 | 1,276 | 1,276 | 1,269 | 1,270 | -0.7% | 500 | 136億7802万 | 0% | 62.15 | 1.19 |
| 03/05 | 1,265 | 1,279 | 1,265 | 1,279 | +1.11% | 900 | 137億7495万 | +0.71% | 62.59 | 1.2 |
| 03/04 | 1,270 | 1,279 | 1,265 | 1,265 | +0.08% | 1,100 | 136億2417万 | -0.39% | 61.91 | 1.19 |
| 03/01 | 1,275 | 1,275 | 1,264 | 1,264 | +0.08% | 1,000 | 136億1340万 | -0.47% | 61.86 | 1.19 |
| 02/29 | 1,270 | 1,270 | 1,263 | 1,263 | -0.86% | 1,800 | 136億263万 | -0.63% | - | 1.19 |
| 02/28 | 1,272 | 1,274 | 1,271 | 1,274 | -0.08% | 2,100 | 137億2110万 | +0.24% | - | 1.2 |
| 02/27 | 1,280 | 1,280 | 1,273 | 1,275 | -0.23% | 2,100 | 137億3187万 | +0.31% | - | 1.2 |
| 02/26 | 1,273 | 1,278 | 1,269 | 1,278 | +0.39% | 3,400 | 137億6418万 | +0.55% | - | 1.2 |
| 02/22 | 1,276 | 1,276 | 1,273 | 1,273 | 0% | 1,400 | 137億1033万 | +0.16% | - | 1.19 |
| 02/21 | 1,270 | 1,273 | 1,270 | 1,273 | +0.24% | 600 | 137億1033万 | +0.16% | - | 1.19 |
| 02/20 | 1,269 | 1,275 | 1,269 | 1,270 | +0.24% | 1,500 | 136億7802万 | -0.08% | - | 1.19 |
| 02/19 | 1,276 | 1,276 | 1,266 | 1,267 | 0% | 3,300 | 136億4571万 | -0.31% | - | 1.19 |
| 02/16 | 1,270 | 1,270 | 1,267 | 1,267 | -0.08% | 1,000 | 136億4571万 | -0.31% | - | 1.19 |
| 02/15 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 500 | 136億5648万 | -0.31% | - | 1.19 |
| 02/14 | 1,272 | 1,274 | 1,268 | 1,268 | -0.31% | 800 | 136億5648万 | -0.31% | - | 1.19 |
| 02/13 | 1,270 | 1,272 | 1,266 | 1,272 | +0.39% | 1,100 | 136億9956万 | -0.08% | - | 1.19 |
| 02/09 | 1,274 | 1,274 | 1,266 | 1,267 | -0.55% | 2,000 | 136億4571万 | -0.47% | - | 1.19 |
| 02/08 | 1,276 | 1,276 | 1,274 | 1,274 | 0% | 1,000 | 137億2110万 | +0.16% | - | 1.2 |
| 02/07 | 1,271 | 1,275 | 1,271 | 1,274 | +0.31% | 500 | 137億2110万 | +0.16% | - | 1.2 |
| 02/06 | 1,276 | 1,276 | 1,269 | 1,270 | +0.08% | 800 | 136億7802万 | -0.08% | - | 1.19 |
| 02/05 | 1,272 | 1,275 | 1,269 | 1,269 | -0.16% | 1,300 | 136億6725万 | -0.08% | - | 1.19 |
| 02/02 | 1,273 | 1,275 | 1,271 | 1,271 | -0.31% | 1,200 | 136億8879万 | +0.08% | - | 1.19 |
| 02/01 | 1,268 | 1,275 | 1,268 | 1,275 | +0.55% | 1,100 | 137億3187万 | +0.47% | - | 1.2 |
| 01/31 | 1,266 | 1,270 | 1,266 | 1,268 | +0.24% | 600 | 136億5648万 | 0% | - | 1.19 |
| 01/30 | 1,265 | 1,265 | 1,265 | 1,265 | -0.39% | 400 | 136億2417万 | -0.16% | - | 1.19 |
| 01/29 | 1,274 | 1,274 | 1,260 | 1,270 | +0.32% | 1,700 | 136億7802万 | +0.24% | - | 1.19 |
| 01/26 | 1,275 | 1,275 | 1,265 | 1,266 | -0.78% | 3,700 | 136億3494万 | 0% | - | 1.19 |
| 01/25 | 1,275 | 1,276 | 1,268 | 1,276 | +0.24% | 1,100 | 137億4264万 | +0.79% | - | 1.2 |
| 01/24 | 1,273 | 1,273 | 1,272 | 1,273 | -0.31% | 1,500 | 137億1033万 | +0.63% | - | 1.19 |
| 01/23 | 1,275 | 1,277 | 1,269 | 1,277 | +0.71% | 1,900 | 137億5341万 | +1.03% | - | 1.2 |
| 01/22 | 1,265 | 1,274 | 1,265 | 1,268 | -0.31% | 1,900 | 136億5648万 | +0.4% | - | 1.19 |
| 01/19 | 1,270 | 1,276 | 1,269 | 1,272 | +0.16% | 1,200 | 136億9956万 | +0.79% | - | 1.19 |
| 01/18 | 1,268 | 1,270 | 1,268 | 1,270 | -0.47% | 1,800 | 136億7802万 | +0.63% | - | 1.19 |
| 01/17 | 1,272 | 1,276 | 1,270 | 1,276 | +0.08% | 800 | 137億4264万 | +1.19% | - | 1.2 |
| 01/16 | 1,274 | 1,275 | 1,274 | 1,275 | +0.08% | 800 | 137億3187万 | +1.19% | - | 1.2 |
| 01/15 | 1,276 | 1,276 | 1,274 | 1,274 | +0.08% | 1,000 | 137億2110万 | +1.19% | - | 1.2 |
| 01/12 | 1,276 | 1,276 | 1,273 | 1,273 | -0.31% | 800 | 137億1033万 | +1.11% | - | 1.19 |
| 01/11 | 1,281 | 1,281 | 1,277 | 1,277 | -0.31% | 1,100 | 137億5341万 | +1.51% | - | 1.2 |
| 01/10 | 1,285 | 1,285 | 1,277 | 1,281 | +0.08% | 2,000 | 137億9649万 | +1.99% | - | 1.2 |
| 01/09 | 1,272 | 1,280 | 1,272 | 1,280 | +0.23% | 3,000 | 137億8572万 | +1.99% | - | 1.2 |
| 01/05 | 1,275 | 1,278 | 1,262 | 1,277 | +1.35% | 1,000 | 137億5341万 | +1.83% | - | 1.2 |
| 01/04 | 1,267 | 1,269 | 1,258 | 1,260 | +0.4% | 1,200 | 135億7032万 | +0.56% | - | 1.18 |
| 2023 | ||||||||||
| 12/29 | 1,252 | 1,257 | 1,252 | 1,255 | +0.24% | 300 | 135億1647万 | +0.16% | - | 1.18 |
| 12/28 | 1,256 | 1,257 | 1,252 | 1,252 | -0.32% | 400 | 134億8416万 | -0.08% | - | 1.17 |
| 12/27 | 1,253 | 1,257 | 1,250 | 1,256 | +0.4% | 2,500 | 135億2724万 | +0.24% | - | 1.18 |
| 12/26 | 1,252 | 1,255 | 1,251 | 1,251 | -0.08% | 1,500 | 134億7339万 | -0.08% | - | 1.17 |
| 12/25 | 1,250 | 1,252 | 1,250 | 1,252 | 0% | 1,400 | 134億8416万 | 0% | - | 1.17 |
| 12/22 | 1,255 | 1,255 | 1,250 | 1,252 | -0.16% | 1,500 | 134億8416万 | 0% | - | 1.17 |
| 12/21 | 1,250 | 1,255 | 1,250 | 1,254 | +0.24% | 1,200 | 135億570万 | +0.16% | - | 1.18 |
| 12/20 | 1,257 | 1,257 | 1,251 | 1,251 | -0.08% | 1,300 | 134億7339万 | -0.08% | - | 1.17 |
| 12/19 | 1,253 | 1,257 | 1,252 | 1,252 | -0.24% | 1,300 | 134億8416万 | 0% | - | 1.17 |
| 12/18 | 1,251 | 1,255 | 1,251 | 1,255 | +0.32% | 700 | 135億1647万 | +0.24% | - | 1.18 |
| 12/15 | 1,252 | 1,252 | 1,251 | 1,251 | -0.4% | 1,100 | 134億7339万 | -0.08% | - | 1.17 |
| 12/14 | 1,257 | 1,257 | 1,255 | 1,256 | +0.08% | 800 | 135億2724万 | +0.32% | - | 1.18 |
| 12/13 | 1,253 | 1,255 | 1,251 | 1,255 | +0.16% | 600 | 135億1647万 | +0.24% | - | 1.18 |
| 12/12 | 1,252 | 1,253 | 1,252 | 1,253 | -0.16% | 600 | 134億9493万 | +0.08% | - | 1.18 |
| 12/11 | 1,256 | 1,257 | 1,250 | 1,255 | 0% | 2,300 | 135億1647万 | +0.24% | - | 1.18 |
| 12/08 | 1,254 | 1,257 | 1,253 | 1,255 | +0.08% | 900 | 135億1647万 | +0.32% | - | 1.18 |
| 12/07 | 1,254 | 1,255 | 1,254 | 1,254 | 0% | 600 | 135億570万 | +0.24% | - | 1.18 |
| 12/06 | 1,253 | 1,254 | 1,252 | 1,254 | +0.16% | 1,300 | 135億570万 | +0.24% | - | 1.18 |
| 12/05 | 1,249 | 1,252 | 1,249 | 1,252 | +0.32% | 1,200 | 134億8416万 | +0.16% | - | 1.17 |
| 12/04 | 1,251 | 1,251 | 1,248 | 1,248 | -0.24% | 900 | 134億4108万 | -0.08% | - | 1.17 |
| 12/01 | 1,250 | 1,257 | 1,250 | 1,251 | +0.16% | 500 | 134億7339万 | +0.16% | - | 1.17 |
| 11/30 | 1,248 | 1,249 | 1,248 | 1,249 | 0% | 400 | 134億5185万 | 0% | - | 1.12 |
| 11/29 | 1,248 | 1,257 | 1,248 | 1,249 | -0.72% | 1,300 | 134億5185万 | +0.08% | - | 1.12 |
| 11/28 | 1,252 | 1,258 | 1,252 | 1,258 | +0.56% | 4,400 | 135億4878万 | +0.8% | - | 1.13 |
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 2月期 | 820 3/10 | 341 10/10 | 7,200 5/28 | - | - | +17.88% 1/6 | -34.24% 10/10 |
| 2010年 2月期 | 800 8/4 8/3 | 485 2/23 3/11 他2件 | 16,500 8/17 | - | 52億2054万 | +23.03% 8/3 | -16.47% 9/1 |
| 2011年 2月期 | 745 7/20 | 496 2/4 | 19,200 12/22 | 80億1918万 | 53億3894万 | +10.93% 4/8 | -30.34% 3/15 |
| 2012年 2月期 | 594 7/5 | 320 3/16 | 26,100 12/26 | 63億9381万 | 34億4448万 | +11.42% 4/4 | -13.61% 8/22 |
| 2013年 2月期 | 666 7/10 7/9 | 497 10/4 10/3 | 34,400 4/6 | 71億6882万 | 53億4970万 | +16.86% 4/5 | -13.63% 8/31 |
| 2014年 2月期 | 840 7/23 | 585 6/7 | 47,000 8/28 | 90億4176万 | 62億9694万 | +8.86% 4/5 | -14.93% 6/7 |
| 2015年 2月期 | 1,246 7/7 | 780 3/3 | 36,200 8/27 | 134億1281万 | 83億9646万 | +21.53% 7/7 | -11.82% 9/2 |
| 2016年 2月期 | 1,995 6/11 6/10 | 1,190 3/2 | 27,300 8/27 | 214億8634万 | 128億1641万 | +14.46% 4/8 | -25.03% 9/4 |
| 2017年 2月期 | 1,825 5/30 | 1,400 9/26 9/21 | 20,800 8/29 | 196億5543万 | 150億7814万 | +6.16% 4/27 | -11.86% 6/24 |
| 2018年 2月期 | 1,948 8/28 | 1,542 4/6 | 35,400 8/29 | 209億8015万 | 166億749万 | +5.13% 5/29 | -9.62% 9/4 |
| 2019年 2月期 | 1,906 6/28 6/27 | 1,070 12/25 | 32,200 8/29 | 205億2781万 | 115億2400万 | +5.7% 2/27 | -30.58% 12/25 |
| 2020年 2月期 | 1,793 7/29 | 1,400 9/11 | 18,500 8/29 | 193億1078万 | 150億7814万 | +6.35% 4/19 | -29.85% 3/17 |
| 2021年 2月期 | 1,980 7/2 | 960 3/17 | 57,800 10/2 | 213億2479万 | 103億3929万 | +16.3% 5/13 | -10.01% 7/14 |
| 2022年 2月期 | 1,541 6/29 | 1,242 2/28 | 11,300 8/30 | 165億9672万 | 133億7646万 | +4.35% 4/4 | -6.28% 3/15 |
| 2023年 2月期 | 1,370 8/29 | 1,159 3/17 | 16,100 8/30 | 147億5503万 | 124億8254万 | +7.5% 4/5 | -8.18% 9/5 |
| 2024年 2月期 | 1,380 8/29 | 1,204 3/1 | 21,800 8/30 | 148億6273万 | 129億6720万 | +4.32% 5/8 | -4.89% 9/6 |
| 最新 | 1,364 2024/4/24 | 1,600 | 146億9041万 | +2.63% 1,329 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/27
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
320円（2011/03/16） - 326%（4.26倍）
1,364円（4/24）