株価チャート
株価
4/16
- 前日 (4/15)
- 1,904
- 始値
- 1,894
- 高値
- 1,900
- 安値
- 1,871
- 終値 -1.16%
- 1,882
- 出来高 -52.92%
- 82,900
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,878 - 株価（25日）
移動平均値 - +0.27%
1,877 - 出来高（5日）
移動平均値 - -7.7%
89,820
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,894 | 1,900 | 1,871 | 1,882 | -1.16% | 82,900 | 457億9161万 | +0.27% | 25.23 | 1.05 |
| 04/15 | 1,889 | 1,937 | 1,889 | 1,904 | +1.93% | 176,100 | 463億2690万 | +1.49% | 25.53 | 1.06 |
| 04/12 | 1,877 | 1,877 | 1,856 | 1,868 | -0.32% | 94,800 | 454億5097万 | -0.43% | 25.04 | 1.04 |
| 04/11 | 1,862 | 1,875 | 1,855 | 1,874 | +0.7% | 69,200 | 455億9696万 | -0.16% | 25.12 | 1.04 |
| 04/10 | 1,862 | 1,869 | 1,860 | 1,861 | 0% | 26,100 | 452億8065万 | -0.96% | 24.95 | 1.03 |
| 04/09 | 1,868 | 1,870 | 1,850 | 1,861 | -0.05% | 47,800 | 452億8065万 | -1.06% | 24.95 | 1.03 |
| 04/08 | 1,848 | 1,865 | 1,847 | 1,862 | +0.76% | 49,900 | 453億498万 | -1.06% | 24.96 | 1.04 |
| 04/05 | 1,840 | 1,858 | 1,839 | 1,848 | +0.38% | 68,400 | 449億6434万 | -1.86% | 24.77 | 1.03 |
| 04/04 | 1,850 | 1,850 | 1,839 | 1,841 | -0.32% | 52,400 | 447億9402万 | -2.33% | 24.68 | 1.02 |
| 04/03 | 1,836 | 1,854 | 1,828 | 1,847 | +0.22% | 70,300 | 449億4001万 | -2.17% | 24.76 | 1.03 |
| 04/02 | 1,877 | 1,877 | 1,833 | 1,843 | -1.34% | 104,100 | 448億4268万 | -2.64% | 24.71 | 1.02 |
| 04/01 | 1,877 | 1,892 | 1,863 | 1,868 | -0.16% | 79,000 | 454億5097万 | -1.58% | 25.04 | 1.04 |
| 03/29 | 1,855 | 1,872 | 1,855 | 1,871 | +0.92% | 66,100 | 455億2396万 | -1.63% | 25.08 | 1.04 |
| 03/28 | 1,877 | 1,882 | 1,851 | 1,854 | -1.54% | 101,100 | 451億1033万 | -2.73% | 24.85 | 1.03 |
| 03/27 | 1,885 | 1,893 | 1,876 | 1,883 | -0.42% | 128,100 | 458億1594万 | -1.41% | 25.24 | 1.05 |
| 03/26 | 1,898 | 1,898 | 1,891 | 1,891 | -0.37% | 42,600 | 460億1059万 | -1.15% | 25.35 | 1.05 |
| 03/25 | 1,900 | 1,912 | 1,897 | 1,898 | -0.11% | 70,400 | 461億8091万 | -0.89% | 25.44 | 1.06 |
| 03/22 | 1,902 | 1,906 | 1,899 | 1,900 | +0.11% | 53,900 | 462億2957万 | -0.78% | 25.47 | 1.06 |
| 03/21 | 1,908 | 1,911 | 1,897 | 1,898 | -0.21% | 83,100 | 461億8091万 | -1.04% | 25.44 | 1.06 |
| 03/19 | 1,895 | 1,904 | 1,890 | 1,902 | +0.37% | 56,400 | 462億7823万 | -0.99% | 25.5 | 1.06 |
| 03/18 | 1,902 | 1,904 | 1,895 | 1,895 | +0.11% | 50,200 | 461億791万 | -1.51% | 25.4 | 1.05 |
| 03/15 | 1,893 | 1,900 | 1,881 | 1,893 | -0.26% | 153,100 | 460億5925万 | -1.71% | 25.38 | 1.05 |
| 03/14 | 1,876 | 1,899 | 1,872 | 1,898 | +0.74% | 55,800 | 461億8091万 | -1.61% | 25.44 | 1.06 |
| 03/13 | 1,896 | 1,898 | 1,877 | 1,884 | -0.58% | 80,100 | 458億4027万 | -2.48% | 25.26 | 1.05 |
| 03/12 | 1,861 | 1,895 | 1,855 | 1,895 | +1.17% | 73,400 | 461億791万 | -2.07% | 25.4 | 1.05 |
| 03/11 | 1,889 | 1,895 | 1,860 | 1,873 | -1.21% | 101,300 | 455億7262万 | -3.4% | 25.11 | 1.04 |
| 03/08 | 1,880 | 1,899 | 1,878 | 1,896 | +0.74% | 124,600 | 461億3225万 | -2.47% | 25.42 | 1.05 |
| 03/07 | 1,909 | 1,923 | 1,881 | 1,882 | -2.03% | 131,600 | 457億9161万 | -3.39% | 25.23 | 1.05 |
| 03/06 | 1,901 | 1,929 | 1,901 | 1,921 | +0.16% | 134,000 | 467億4053万 | -1.64% | 25.75 | 1.07 |
| 03/05 | 1,899 | 1,927 | 1,895 | 1,918 | +1.7% | 200,300 | 466億6754万 | -1.99% | 25.71 | 1.07 |
| 03/04 | 1,871 | 1,896 | 1,861 | 1,886 | +0.27% | 208,100 | 458億8893万 | -3.78% | 25.28 | 1.05 |
| 03/01 | 1,899 | 1,901 | 1,870 | 1,881 | -1.05% | 163,900 | 457億6728万 | -4.27% | 25.22 | 1.05 |
| 02/29 | 1,920 | 1,925 | 1,898 | 1,901 | -0.99% | 196,100 | 462億5390万 | -3.5% | 31.37 | 1.06 |
| 02/28 | 1,944 | 1,956 | 1,920 | 1,920 | -3.08% | 475,300 | 467億1620万 | -2.74% | 31.67 | 1.07 |
| 02/27 | 1,981 | 1,991 | 1,976 | 1,981 | +0.41% | 571,600 | 482億41万 | +0.15% | 32.68 | 1.1 |
| 02/26 | 1,980 | 1,981 | 1,965 | 1,973 | +0.25% | 293,800 | 480億576万 | -0.25% | 32.54 | 1.1 |
| 02/22 | 1,957 | 1,968 | 1,952 | 1,968 | +0.56% | 261,800 | 478億8410万 | -0.56% | 32.46 | 1.09 |
| 02/21 | 1,970 | 1,970 | 1,949 | 1,957 | +0.51% | 263,100 | 476億1646万 | -1.16% | 32.28 | 1.09 |
| 02/20 | 1,966 | 1,966 | 1,945 | 1,947 | -0.46% | 273,200 | 473億7315万 | -1.77% | 32.12 | 1.08 |
| 02/19 | 1,940 | 1,958 | 1,939 | 1,956 | +0.77% | 216,500 | 475億9213万 | -1.46% | 32.26 | 1.09 |
| 02/16 | 1,932 | 1,950 | 1,921 | 1,941 | +1.04% | 174,500 | 472億2716万 | -2.36% | 32.02 | 1.08 |
| 02/15 | 1,960 | 1,962 | 1,921 | 1,921 | -1.99% | 262,600 | 467億4053万 | -3.52% | 31.69 | 1.07 |
| 02/14 | 1,974 | 1,974 | 1,948 | 1,960 | -0.36% | 208,900 | 476億8945万 | -1.71% | 32.33 | 1.09 |
| 02/13 | 1,984 | 1,985 | 1,964 | 1,967 | -0.56% | 206,000 | 478億5977万 | -1.6% | 32.45 | 1.09 |
| 02/09 | 1,971 | 1,982 | 1,960 | 1,978 | +0.97% | 143,500 | 481億2742万 | -1.2% | 32.63 | 1.1 |
| 02/08 | 1,980 | 1,980 | 1,956 | 1,959 | -0.61% | 180,100 | 476億6512万 | -2.29% | 32.31 | 1.09 |
| 02/07 | 1,961 | 1,973 | 1,955 | 1,971 | +0.36% | 133,600 | 479億5710万 | -1.79% | 32.51 | 1.1 |
| 02/06 | 1,953 | 1,972 | 1,948 | 1,964 | +0.41% | 186,500 | 477億8678万 | -2.29% | 32.4 | 1.09 |
| 02/05 | 1,992 | 1,993 | 1,955 | 1,956 | -1.56% | 402,500 | 475億9213万 | -2.78% | 32.26 | 1.09 |
| 02/02 | 1,998 | 2,004 | 1,981 | 1,987 | -0.6% | 250,700 | 483億4640万 | -1.34% | 32.78 | 1.1 |
| 02/01 | 2,010 | 2,010 | 1,995 | 1,999 | -0.65% | 239,300 | 486億3838万 | -0.79% | 32.97 | 1.11 |
| 01/31 | 2,012 | 2,016 | 2,006 | 2,012 | 0% | 96,100 | 489億5468万 | -0.15% | 33.19 | 1.12 |
| 01/30 | 2,019 | 2,022 | 2,007 | 2,012 | +0.05% | 149,600 | 489億5468万 | -0.05% | 33.19 | 1.12 |
| 01/29 | 2,011 | 2,011 | 2,003 | 2,011 | +0.6% | 72,800 | 489億3035万 | -0.1% | 33.17 | 1.12 |
| 01/26 | 2,015 | 2,019 | 1,999 | 1,999 | -0.55% | 106,700 | 486億3838万 | -0.6% | 32.97 | 1.11 |
| 01/25 | 1,999 | 2,010 | 1,999 | 2,010 | +0.6% | 64,500 | 489億602万 | +0.05% | 33.15 | 1.12 |
| 01/24 | 2,005 | 2,007 | 1,998 | 1,998 | -0.35% | 58,600 | 486億1404万 | -0.5% | 32.96 | 1.11 |
| 01/23 | 2,012 | 2,017 | 1,998 | 2,005 | -0.15% | 90,300 | 487億8436万 | -0.1% | 33.07 | 1.11 |
| 01/22 | 1,993 | 2,009 | 1,993 | 2,008 | +0.9% | 96,300 | 488億5736万 | +0.1% | 33.12 | 1.12 |
| 01/19 | 1,999 | 2,001 | 1,986 | 1,990 | -0.35% | 116,300 | 484億1939万 | -0.75% | 32.82 | 1.11 |
| 01/18 | 2,001 | 2,009 | 1,997 | 1,997 | -0.15% | 91,900 | 485億8971万 | -0.4% | 32.94 | 1.11 |
| 01/17 | 2,016 | 2,030 | 2,000 | 2,000 | -0.3% | 138,900 | 486億6271万 | -0.2% | 32.99 | 1.11 |
| 01/16 | 2,023 | 2,030 | 2,004 | 2,006 | -0.89% | 110,000 | 488億870万 | +0.1% | 33.09 | 1.12 |
| 01/15 | 2,020 | 2,034 | 2,016 | 2,024 | +0.55% | 108,900 | 492億4666万 | +1.05% | 33.39 | 1.13 |
| 01/12 | 2,024 | 2,029 | 2,008 | 2,013 | -0.2% | 96,700 | 489億7901万 | +0.6% | 33.2 | 1.12 |
| 01/11 | 2,030 | 2,035 | 2,001 | 2,017 | +0.9% | 196,500 | 490億7634万 | +0.9% | 33.27 | 1.12 |
| 01/10 | 1,987 | 2,014 | 1,970 | 1,999 | -4.22% | 592,300 | 486億3838万 | +0.1% | 32.97 | 1.11 |
| 01/09 | 2,074 | 2,100 | 2,066 | 2,087 | +2.1% | 146,800 | 507億7953万 | +4.61% | 34.42 | 1.16 |
| 01/05 | 2,052 | 2,064 | 2,040 | 2,044 | -0.15% | 77,300 | 497億3329万 | +2.71% | 33.72 | 1.14 |
| 01/04 | 2,029 | 2,048 | 2,012 | 2,047 | +0.99% | 97,300 | 498億628万 | +3.07% | 33.76 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 2,029 | 2,038 | 2,017 | 2,027 | -0.1% | 57,900 | 493億1965万 | +2.32% | 33.43 | 1.13 |
| 12/28 | 2,014 | 2,031 | 2,014 | 2,029 | +0.69% | 64,600 | 493億6832万 | +2.63% | 33.47 | 1.13 |
| 12/27 | 2,017 | 2,021 | 2,010 | 2,015 | +0.4% | 48,700 | 490億2768万 | +2.13% | 33.24 | 1.12 |
| 12/26 | 2,020 | 2,027 | 2,003 | 2,007 | -0.5% | 53,300 | 488億3303万 | +1.93% | 33.11 | 1.12 |
| 12/25 | 2,003 | 2,024 | 2,003 | 2,017 | +1% | 68,000 | 490億7634万 | +2.59% | 33.27 | 1.12 |
| 12/22 | 1,981 | 1,998 | 1,977 | 1,997 | +0.96% | 59,600 | 485億8971万 | +1.78% | 32.94 | 1.11 |
| 12/21 | 1,990 | 1,990 | 1,971 | 1,978 | -0.6% | 42,900 | 481億2742万 | +0.97% | 32.63 | 1.1 |
| 12/20 | 1,980 | 2,005 | 1,977 | 1,990 | +0.81% | 71,100 | 484億1939万 | +1.69% | 32.82 | 1.11 |
| 12/19 | 1,972 | 1,976 | 1,962 | 1,974 | +0.87% | 59,700 | 480億3009万 | +1.02% | 32.56 | 1.1 |
| 12/18 | 1,965 | 1,965 | 1,943 | 1,957 | -0.61% | 58,700 | 476億1646万 | +0.26% | 32.28 | 1.09 |
| 12/15 | 1,982 | 1,983 | 1,969 | 1,969 | -0.66% | 84,100 | 479億843万 | +0.97% | 32.48 | 1.09 |
| 12/14 | 1,979 | 1,984 | 1,967 | 1,982 | +0.46% | 66,100 | 482億2474万 | +1.8% | 32.69 | 1.1 |
| 12/13 | 1,989 | 1,989 | 1,963 | 1,973 | -0.8% | 47,200 | 480億576万 | +1.49% | 32.54 | 1.1 |
| 12/12 | 1,985 | 1,992 | 1,979 | 1,989 | +0.15% | 39,000 | 483億9506万 | +2.47% | 32.81 | 1.11 |
| 12/11 | 1,989 | 1,989 | 1,975 | 1,986 | +0.61% | 33,300 | 483億2207万 | +2.48% | 32.76 | 1.1 |
| 12/08 | 1,985 | 1,994 | 1,970 | 1,974 | -0.75% | 79,200 | 480億3009万 | +2.02% | 32.56 | 1.1 |
| 12/07 | 1,991 | 1,994 | 1,982 | 1,989 | -0.2% | 38,500 | 483億9506万 | +2.95% | 32.81 | 1.11 |
| 12/06 | 1,962 | 1,996 | 1,960 | 1,993 | +1.58% | 63,100 | 484億9239万 | +3.37% | 32.87 | 1.11 |
| 12/05 | 1,971 | 1,990 | 1,956 | 1,962 | -0.46% | 59,300 | 477億3812万 | +1.98% | 32.36 | 1.09 |
| 12/04 | 1,966 | 1,979 | 1,961 | 1,971 | +0.05% | 50,800 | 479億5710万 | +2.6% | 32.51 | 1.1 |
| 12/01 | 1,956 | 1,980 | 1,954 | 1,970 | +0.77% | 68,400 | 479億3277万 | +2.76% | 32.49 | 1.1 |
| 11/30 | 1,948 | 1,955 | 1,929 | 1,955 | +0.31% | 36,700 | 475億6780万 | +2.14% | 32.25 | 1.11 |
| 11/29 | 1,950 | 1,951 | 1,937 | 1,949 | -0.05% | 37,200 | 474億2181万 | +1.99% | 32.15 | 1.1 |
| 11/28 | 1,933 | 1,952 | 1,926 | 1,950 | +1.4% | 87,500 | 474億4614万 | +2.2% | 32.16 | 1.1 |
| 11/27 | 1,923 | 1,938 | 1,921 | 1,923 | 0% | 49,300 | 467億8919万 | +0.89% | 31.72 | 1.09 |
| 11/24 | 1,934 | 1,934 | 1,919 | 1,923 | -0.47% | 29,600 | 467億8919万 | +1% | 31.72 | 1.09 |
| 11/22 | 1,925 | 1,937 | 1,916 | 1,932 | +0.36% | 43,400 | 470億817万 | +1.52% | 31.87 | 1.09 |
| 11/21 | 1,911 | 1,927 | 1,910 | 1,925 | +0.73% | 41,900 | 468億3786万 | +1.32% | 31.75 | 1.09 |
| 11/20 | 1,930 | 1,933 | 1,910 | 1,911 | -1.04% | 34,400 | 464億9722万 | +0.74% | 31.52 | 1.08 |
| 11/17 | 1,909 | 1,932 | 1,909 | 1,931 | +1.1% | 35,500 | 469億8384万 | +1.95% | 31.85 | 1.09 |
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 | 935 1/29 | 540 10/10 | 54,100 2/23 | - | - | +16.52% 11/5 | -17.92% 10/10 |
| 2010年 2月期 | 1,100 9/30 | 790 3/2 | 95,900 2/23 | - | - | +12.68% 5/29 | -8.31% 2/24 |
| 2011年 2月期 | 1,012 4/26 | 649 11/30 | 239,300 2/23 | 309億9857万 | 198億7951万 | +9.74% 12/28 | -23.23% 3/15 |
| 2012年 2月期 | 825 8/2 | 540 3/15 | 203,900 2/24 | 252億7057万 | 165億4074万 | +6.9% 6/16 | -13% 9/16 |
| 2013年 2月期 | 1,078 2/4 | 770 3/7 3/1 | 390,700 2/25 | 330億2021万 | 235億8587万 | +19.7% 3/27 | -8.89% 6/22 |
| 2014年 2月期 | 2,059 5/8 5/7 | 1,007 3/1 | 387,600 4/16 | 630億6922万 | 308億4541万 | +32.86% 4/9 | -17.97% 5/23 |
| 2015年 2月期 | 2,460 8/19 | 1,520 3/3 | 427,400 1/9 | 721億5513万 | 445億8366万 | +15.5% 7/3 | -11.3% 10/16 |
| 2016年 2月期 | 3,080 7/1 | 1,981 3/4 | 468,600 4/14 | 903億4057万 | 581億541万 | +15.8% 4/15 | -13.31% 2/12 |
| 2017年 2月期 | 2,919 3/28 | 1,901 7/8 | 545,500 4/12 | 856億1822万 | 557億5890万 | +9.57% 9/1 | -17.19% 6/24 |
| 2018年 2月期 | 3,250 9/27 | 2,447 3/28 | 668,800 1/10 | 953億2690万 | 717億7382万 | +10.98% 8/7 | -7.01% 1/10 |
| 2019年 2月期 | 2,891 6/15 | 1,970 1/9 | 420,200 4/10 | 847億9695万 | 577億8277万 | +5.82% 10/16 | -16.09% 12/25 |
| 2020年 2月期 | 2,744 9/26 | 2,031 2/28 | 268,300 4/11 | 804億8524万 | 494億1698万 | +12.33% 4/19 | -22.59% 3/13 |
| 2021年 2月期 | 2,153 3/3 | 1,609 3/13 | 842,500 2/24 | 523億8540万 | 391億4915万 | +12.29% 5/28 | -10.6% 7/3 |
| 2022年 2月期 | 1,999 3/26 | 1,567 11/29 | 699,700 11/30 | 486億3838万 | 381億2723万 | +6.4% 1/4 | -9.36% 3/9 |
| 2023年 2月期 | 1,871 8/17 | 1,531 3/9 | 585,900 2/24 | 455億2396万 | 372億5130万 | +4.5% 6/8 | -5.21% 9/2 |
| 2024年 2月期 | 2,100 1/9 | 1,721 3/14 | 751,400 7/7 | 510億9584万 | 418億7426万 | +7.58% 7/7 | -4.29% 3/1 |
| 最新 | 1,882 2024/4/16 | 82,900 | 457億9161万 | +0.27% 1,877 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/26
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/29 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/29
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/16 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
540円（2011/03/15） - 249%（3.49倍）
1,882円（4/16）