株価チャート
株価
4/24
- 前日 (4/23)
- 1,390
- 始値
- 1,417
- 高値
- 1,429
- 安値
- 1,387
- 終値 -0.22%
- 1,387
- 出来高 -22.44%
- 552,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,387 - 株価（25日）
移動平均値 - +19.16%
1,164 - 出来高（5日）
移動平均値 - -34.16%
839,000
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 | 1,417 | 1,429 | 1,387 | 1,387 | -0.22% | 552,400 | 1482億5365万 | +19.16% | 10.24 | 2.02 |
| 04/23 | 1,390 | 1,404 | 1,367 | 1,390 | -1% | 712,200 | 1485億7432万 | +20.97% | 10.26 | 2.02 |
| 04/22 | 1,427 | 1,463 | 1,390 | 1,404 | +2.48% | 1,000,000 | 1500億7075万 | +23.81% | 10.37 | 2.04 |
| 04/19 | 1,380 | 1,417 | 1,367 | 1,370 | -1.08% | 910,500 | 1464億3656万 | +22.65% | 10.11 | 1.99 |
| 04/18 | 1,402 | 1,402 | 1,360 | 1,385 | -1.28% | 1,019,900 | 1480億3988万 | +25.57% | 10.23 | 2.02 |
| 04/17 | 1,427 | 1,428 | 1,374 | 1,403 | -1.27% | 1,286,600 | 1499億6386万 | +29.19% | 10.36 | 2.04 |
| 04/16 | 1,443 | 1,456 | 1,379 | 1,421 | +2.75% | 4,979,400 | 1518億8784万 | +33.05% | 10.49 | 2.07 |
| 04/15 | 1,383 | 1,383 | 1,307 | 1,383 | +27.7% | 4,332,700 | 1478億2610万 | +31.84% | 10.21 | 2.01 |
| 04/12 | 1,095 | 1,095 | 1,057 | 1,083 | +0.93% | 867,700 | 1157億5970万 | +4.94% | 8 | 1.58 |
| 04/11 | 1,067 | 1,087 | 1,057 | 1,073 | +0.47% | 349,000 | 1146億9082万 | +4.48% | 7.92 | 1.56 |
| 04/10 | 1,075 | 1,083 | 1,062 | 1,068 | -0.74% | 423,000 | 1141億5638万 | +4.6% | 7.88 | 1.55 |
| 04/09 | 1,073 | 1,087 | 1,069 | 1,076 | +0.37% | 293,000 | 1150億1148万 | +6.11% | 7.94 | 1.57 |
| 04/08 | 1,069 | 1,091 | 1,065 | 1,072 | +1.13% | 450,200 | 1145億8393万 | +6.45% | 7.91 | 1.56 |
| 04/05 | 1,061 | 1,066 | 1,047 | 1,060 | -0.66% | 314,900 | 1133億128万 | +5.89% | 7.83 | 1.54 |
| 04/04 | 1,089 | 1,089 | 1,057 | 1,067 | -2.02% | 521,700 | 1140億4949万 | +7.24% | 7.88 | 1.55 |
| 04/03 | 1,046 | 1,091 | 1,045 | 1,089 | +3.71% | 847,900 | 1164億103万 | +10.11% | 8.04 | 1.58 |
| 04/02 | 1,006 | 1,058 | 1,003 | 1,050 | +3.55% | 875,400 | 1122億3240万 | +6.92% | 7.75 | 1.53 |
| 04/01 | 1,031 | 1,031 | 999 | 1,014 | -2.31% | 785,600 | 1083億8443万 | +3.68% | 7.49 | 1.48 |
| 03/29 | 1,048 | 1,050 | 1,032 | 1,038 | -0.57% | 463,200 | 1109億4974万 | +6.68% | 7.66 | 1.51 |
| 03/28 | 1,058 | 1,063 | 1,038 | 1,044 | -1.32% | 614,400 | 1115億9107万 | +7.96% | 7.71 | 1.52 |
| 03/27 | 1,044 | 1,069 | 1,044 | 1,058 | +2.52% | 552,500 | 1130億8750万 | +10.09% | 7.81 | 1.54 |
| 03/26 | 1,050 | 1,054 | 1,029 | 1,032 | -1.62% | 540,800 | 1103億841万 | +8.18% | 7.62 | 1.5 |
| 03/25 | 1,051 | 1,061 | 1,049 | 1,049 | -0.19% | 382,400 | 1121億2551万 | +10.65% | 7.74 | 1.53 |
| 03/22 | 1,043 | 1,058 | 1,038 | 1,051 | +1.06% | 427,200 | 1123億3928万 | +11.57% | 7.76 | 1.53 |
| 03/21 | 1,019 | 1,046 | 1,014 | 1,040 | +3.07% | 750,600 | 1111億6352万 | +10.99% | 7.68 | 1.51 |
| 03/19 | 1,005 | 1,019 | 999 | 1,009 | +0.4% | 566,900 | 1078億4999万 | +8.38% | 7.45 | 1.47 |
| 03/18 | 1,001 | 1,015 | 1,000 | 1,005 | +1.11% | 475,300 | 1074億2244万 | +8.41% | 7.42 | 1.46 |
| 03/15 | 1,006 | 1,010 | 983 | 994 | -0.5% | 440,900 | 1062億4667万 | +7.69% | 7.34 | 1.45 |
| 03/14 | 975 | 1,006 | 974 | 999 | +3.74% | 1,017,100 | 1067億8111万 | +8.71% | 7.38 | 1.45 |
| 03/13 | 964 | 973 | 956 | 963 | +0.1% | 460,400 | 1029億3314万 | +5.25% | 7.11 | 1.4 |
| 03/12 | 961 | 969 | 945 | 962 | +0.42% | 327,200 | 1028億2625万 | +5.25% | 7.1 | 1.4 |
| 03/11 | 950 | 966 | 947 | 958 | 0% | 402,100 | 1023億9870万 | +5.16% | 7.07 | 1.39 |
| 03/08 | 924 | 984 | 921 | 958 | +2.02% | 587,500 | 1023億9870万 | +5.51% | 7.07 | 1.39 |
| 03/07 | 936 | 966 | 934 | 939 | +1.29% | 1,106,100 | 1003億6783万 | +3.76% | 6.93 | 1.37 |
| 03/06 | 894 | 928 | 894 | 927 | +3.46% | 514,000 | 990億8517万 | +2.66% | 6.84 | 1.35 |
| 03/05 | 909 | 913 | 895 | 896 | -1.32% | 306,900 | 957億7164万 | -0.55% | 6.62 | 1.3 |
| 03/04 | 905 | 915 | 891 | 908 | -1.3% | 626,500 | 970億5430万 | +1% | 6.7 | 1.32 |
| 03/01 | 910 | 928 | 908 | 920 | +1.55% | 525,400 | 983億3696万 | +2.56% | 6.79 | 1.34 |
| 02/29 | 879 | 917 | 864 | 906 | -0.33% | 1,325,200 | 968億4052万 | +1.34% | 7.95 | 1.32 |
| 02/28 | 903 | 925 | 899 | 909 | -1.52% | 807,100 | 971億6119万 | +2.02% | 7.98 | 1.32 |
| 02/27 | 927 | 939 | 916 | 923 | -1.49% | 1,011,600 | 986億5762万 | +3.94% | 8.1 | 1.34 |
| 02/26 | 892 | 939 | 890 | 937 | +4.34% | 939,100 | 1001億5405万 | +6.12% | 8.22 | 1.36 |
| 02/22 | 901 | 907 | 892 | 898 | -0.22% | 673,700 | 959億8542万 | +2.16% | 7.88 | 1.31 |
| 02/21 | 903 | 908 | 891 | 900 | +1.35% | 555,900 | 961億9920万 | +2.86% | 7.9 | 1.31 |
| 02/20 | 891 | 895 | 880 | 888 | +0.57% | 570,000 | 949億1654万 | +1.83% | 7.79 | 1.29 |
| 02/19 | 875 | 887 | 874 | 883 | +0.34% | 483,300 | 943億8210万 | +1.49% | 7.75 | 1.28 |
| 02/16 | 913 | 913 | 878 | 880 | -3.08% | 1,046,400 | 940億6144万 | +0.8% | 7.72 | 1.28 |
| 02/15 | 917 | 922 | 903 | 908 | -0.55% | 493,600 | 970億5430万 | +3.65% | 7.97 | 1.32 |
| 02/14 | 886 | 915 | 885 | 913 | +2.24% | 576,100 | 975億8874万 | +3.99% | 8.01 | 1.33 |
| 02/13 | 902 | 908 | 886 | 893 | -1.11% | 855,000 | 954億5098万 | +1.36% | 7.84 | 1.3 |
| 02/09 | 904 | 915 | 903 | 903 | -0.11% | 364,800 | 965億1986万 | +2.15% | 7.92 | 1.31 |
| 02/08 | 902 | 911 | 894 | 904 | +0.11% | 395,800 | 966億2675万 | +1.92% | 7.93 | 1.32 |
| 02/07 | 905 | 914 | 894 | 903 | +0.22% | 484,700 | 965億1986万 | +1.46% | 7.92 | 1.31 |
| 02/06 | 918 | 923 | 901 | 901 | -2.28% | 532,200 | 963億608万 | +0.9% | 7.91 | 1.31 |
| 02/05 | 918 | 928 | 915 | 922 | +1.88% | 592,700 | 985億5073万 | +3.02% | 8.09 | 1.34 |
| 02/02 | 885 | 911 | 881 | 905 | +2.49% | 872,000 | 967億3364万 | +0.89% | 7.94 | 1.32 |
| 02/01 | 887 | 894 | 880 | 883 | -0.11% | 551,300 | 943億8210万 | -1.67% | 7.75 | 1.28 |
| 01/31 | 886 | 898 | 876 | 884 | +1.38% | 869,300 | 944億8899万 | -1.89% | 7.76 | 1.29 |
| 01/30 | 873 | 886 | 872 | 872 | -0.34% | 783,400 | 932億633万 | -3.43% | 7.65 | 1.27 |
| 01/29 | 870 | 879 | 866 | 875 | +1.86% | 714,600 | 935億2700万 | -3.42% | 7.68 | 1.27 |
| 01/26 | 852 | 870 | 852 | 859 | +0.82% | 766,400 | 918億1679万 | -5.4% | 7.54 | 1.25 |
| 01/25 | 845 | 853 | 839 | 852 | +0.47% | 491,000 | 910億6857万 | -6.48% | 7.48 | 1.24 |
| 01/24 | 852 | 858 | 840 | 848 | +1.44% | 1,084,700 | 906億4102万 | -7.12% | 7.44 | 1.23 |
| 01/23 | 829 | 853 | 829 | 836 | +1.95% | 1,125,800 | 893億5836万 | -8.63% | 7.34 | 1.22 |
| 01/22 | 816 | 822 | 809 | 820 | +1.11% | 692,800 | 876億4816万 | -10.58% | 7.2 | 1.19 |
| 01/19 | 826 | 830 | 810 | 811 | -1.34% | 972,100 | 866億8616万 | -11.94% | 7.12 | 1.18 |
| 01/18 | 814 | 829 | 810 | 822 | +1.36% | 748,400 | 878億6193万 | -11.23% | 7.21 | 1.2 |
| 01/17 | 827 | 832 | 809 | 811 | -0.98% | 1,298,900 | 866億8616万 | -12.7% | 7.12 | 1.18 |
| 01/16 | 845 | 850 | 819 | 819 | -3.08% | 1,818,500 | 875億4127万 | -12.22% | 7.19 | 1.19 |
| 01/15 | 855 | 877 | 836 | 845 | -10.96% | 3,963,300 | 903億2036万 | -9.82% | 7.42 | 1.23 |
| 01/12 | 953 | 964 | 944 | 949 | -1.15% | 1,085,000 | 1014億3671万 | +1.17% | 8.33 | 1.38 |
| 01/11 | 970 | 976 | 959 | 960 | -0.41% | 544,200 | 1026億1248万 | +2.45% | 8.42 | 1.4 |
| 01/10 | 986 | 1,000 | 958 | 964 | -2.82% | 1,530,200 | 1030億4003万 | +3.1% | 8.46 | 1.4 |
| 01/09 | 975 | 994 | 972 | 992 | +2.8% | 678,500 | 1060億3289万 | +6.32% | 8.71 | 1.44 |
| 01/05 | 982 | 985 | 948 | 965 | -1.63% | 811,400 | 1031億4692万 | +3.76% | 8.47 | 1.4 |
| 01/04 | 971 | 984 | 966 | 981 | +1.13% | 347,400 | 1048億5712万 | +5.6% | 8.61 | 1.43 |
| 2023 | ||||||||||
| 12/29 | 974 | 976 | 960 | 970 | -0.31% | 408,400 | 1036億8136万 | +4.64% | 8.51 | 1.41 |
| 12/28 | 975 | 976 | 966 | 973 | +0.93% | 344,300 | 1040億202万 | +5.19% | 8.54 | 1.42 |
| 12/27 | 950 | 968 | 947 | 964 | +1.05% | 384,300 | 1030億4003万 | +4.44% | 8.46 | 1.4 |
| 12/26 | 950 | 958 | 942 | 954 | +0.1% | 367,800 | 1019億7115万 | +3.58% | 8.37 | 1.39 |
| 12/25 | 965 | 965 | 945 | 953 | -0.1% | 341,700 | 1018億6426万 | +3.7% | 8.36 | 1.39 |
| 12/22 | 928 | 957 | 928 | 954 | +2.36% | 626,900 | 1019億7115万 | +4.03% | 8.37 | 1.39 |
| 12/21 | 930 | 937 | 926 | 932 | -0.64% | 308,500 | 996億1961万 | +1.86% | 8.18 | 1.36 |
| 12/20 | 936 | 947 | 930 | 938 | +0.43% | 634,000 | 1002億6094万 | +2.85% | 8.23 | 1.36 |
| 12/19 | 924 | 934 | 914 | 934 | +1.85% | 590,000 | 998億3339万 | +2.75% | 8.2 | 1.36 |
| 12/18 | 908 | 920 | 903 | 917 | 0% | 309,600 | 980億1629万 | +1.1% | 8.05 | 1.33 |
| 12/15 | 901 | 918 | 894 | 917 | +3.03% | 323,300 | 980億1629万 | +1.33% | 8.05 | 1.33 |
| 12/14 | 904 | 908 | 885 | 890 | -0.56% | 373,300 | 951億3032万 | -1.55% | 7.81 | 1.29 |
| 12/13 | 919 | 922 | 894 | 895 | -2.08% | 589,900 | 956億6476万 | -0.78% | 7.85 | 1.3 |
| 12/12 | 930 | 932 | 911 | 914 | -1.93% | 543,100 | 976億9563万 | +1.44% | 8.02 | 1.33 |
| 12/11 | 920 | 936 | 916 | 932 | +2.31% | 588,400 | 996億1961万 | +3.67% | 8.18 | 1.36 |
| 12/08 | 913 | 929 | 906 | 911 | 0% | 564,800 | 973億7496万 | +1.79% | 7.99 | 1.33 |
| 12/07 | 909 | 922 | 905 | 911 | +1% | 618,500 | 973億7496万 | +2.24% | 7.99 | 1.33 |
| 12/06 | 886 | 905 | 883 | 902 | +1.81% | 583,600 | 964億1297万 | +1.23% | 7.92 | 1.31 |
| 12/05 | 905 | 907 | 885 | 886 | -2.96% | 624,000 | 947億276万 | -0.67% | 7.77 | 1.29 |
| 12/04 | 913 | 915 | 900 | 913 | +1.11% | 508,700 | 975億8874万 | +2.24% | 8.01 | 1.33 |
| 12/01 | 926 | 926 | 903 | 903 | -2.06% | 473,600 | 965億1986万 | +1.23% | 7.92 | 1.31 |
| 11/30 | 932 | 932 | 914 | 922 | -0.65% | 616,100 | 985億5073万 | +3.48% | 8.09 | 1.42 |
| 11/29 | 931 | 935 | 922 | 928 | -0.85% | 388,000 | 991億9206万 | +4.5% | 8.14 | 1.43 |
| 11/28 | 940 | 953 | 924 | 936 | 0% | 570,700 | 1000億4716万 | +5.76% | 8.21 | 1.44 |
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 | 414 4,140 4/18 | 112 1,123 10/28 | 2,632,800 263,280 3/18 | - | - | +17.81% 3/27 | -29.54% 10/17 |
| 2010年 2月期 | 747 7,470 8/14 | 122 1,220 3/13 | 2,924,700 292,470 7/15 | - | - | +61.1% 6/12 | -22.14% 2/25 |
| 2011年 2月期 | 472 4,710 10/21 4,710 10/20 他2件 | 254 2,535 5/26 | 4,425,100 442,510 3/29 | 503億9769万 | 270億9610万 | +25.17% 6/25 | -34.63% 3/15 |
| 2012年 2月期 | 398 3,975 7/22 | 221 2,207 3/15 | 2,149,500 214,950 7/1 | 424億8798万 | 235億9018万 | +17.81% 7/6 | -15.67% 9/26 |
| 2013年 2月期 | 400 3,995 1/21 3,995 1/18 | 202 2,023 10/3 | 2,241,000 224,100 10/3 | 427億175万 | 216億2344万 | +28.14% 3/21 | -11.09% 9/4 |
| 2014年 2月期 | 834 4/25 | 375 3,750 3/1 | 5,797,200 2/21 | 891億4459万 | 400億8300万 | +37.95% 4/25 | -22.6% 6/7 |
| 2015年 2月期 | 1,031 7/28 | 720 5/20 | 3,120,800 4/17 | 1102億152万 | 769億5936万 | +17.33% 7/25 | -12.44% 5/20 |
| 2016年 2月期 | 1,323 2/1 | 885 3/5 | 4,726,200 7/22 | 1414億1282万 | 945億9588万 | +15.48% 3/30 | -18.7% 8/24 |
| 2017年 2月期 | 1,459 3/30 | 490 7/20 | 11,823,200 7/19 | 1559億4959万 | 523億7512万 | +17.73% 12/14 | -38.39% 7/20 |
| 2018年 2月期 | 888 1/15 | 566 4/24 | 5,914,300 10/13 | 949億1654万 | 604億9860万 | +24.74% 10/16 | -17.06% 4/18 |
| 2019年 2月期 | 880 4/13 | 293 10/16 | 9,083,700 11/15 | 940億6144万 | 313億1818万 | +32.61% 11/19 | -32.84% 7/20 |
| 2020年 2月期 | 679 1/17 | 240 5/14 | 9,159,200 10/7 | 725億7695万 | 256億5312万 | +35.04% 7/16 | -35.19% 3/19 |
| 2021年 2月期 | 698 10/15 | 309 4/6 | 5,615,500 4/15 | 746億782万 | 330億2839万 | +18.68% 4/15 | -15.47% 4/6 |
| 2022年 2月期 | 1,090 9/14 | 575 5/13 | 7,620,000 7/15 | 1165億792万 | 614億6060万 | +37.04% 7/20 | -18.81% 10/18 |
| 2023年 2月期 | 933 9/21 | 557 3/9 | 3,237,500 1/16 | 997億2650万 | 595億3661万 | +17.11% 1/27 | -13.67% 10/17 |
| 2024年 2月期 | 1,000 1/10 | 686 10/4 | 17,014,600 11/1 | 1068億8800万 | 733億2516万 | +20.42% 10/27 | -13.17% 7/20 |
| 最新 | 1,387 2024/4/24 | 552,400 | 1482億5365万 | +19.16% 1,164 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 110%（2.1倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 162%（2.62倍）
- 2004/12/30 vs 2003/12/30
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 323%（4.23倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -47%（0.53倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/24 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
112円（2008/10/28） - 1135%（12.35倍）
1,387円（4/24）