株価チャート
株価
4/17
- 前日 (4/16)
- 3,070
- 始値
- 3,070
- 高値
- 3,075
- 安値
- 3,050
- 終値 -0.65%
- 3,050
- 出来高 +59.26%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -0.94%
3,079 - 株価（25日）
移動平均値 - -0.23%
3,057 - 出来高（5日）
移動平均値 - -40.28%
7,200
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,070 | 3,075 | 3,050 | 3,050 | -0.65% | 4,300 | 975億2023万 | -0.23% | 11.57 | 1.21 |
| 04/16 | 3,090 | 3,095 | 3,070 | 3,070 | -0.81% | 2,700 | 981億5971万 | +0.49% | 11.64 | 1.21 |
| 04/15 | 3,060 | 3,095 | 3,060 | 3,095 | +0.32% | 4,600 | 989億5905万 | +1.41% | 11.74 | 1.22 |
| 04/12 | 3,095 | 3,100 | 3,070 | 3,085 | -0.32% | 10,600 | 986億3932万 | +1.18% | 11.7 | 1.22 |
| 04/11 | 3,050 | 3,105 | 3,045 | 3,095 | +0.16% | 13,800 | 989億5905万 | +1.61% | 11.74 | 1.22 |
| 04/10 | 3,095 | 3,105 | 3,065 | 3,090 | +0.65% | 10,100 | 987億9919万 | +1.58% | 11.72 | 1.22 |
| 04/09 | 3,070 | 3,090 | 3,065 | 3,070 | +0.49% | 5,000 | 981億5971万 | +1.09% | 11.64 | 1.21 |
| 04/08 | 3,040 | 3,060 | 3,040 | 3,055 | +0.66% | 3,800 | 976億8010万 | +0.73% | 11.59 | 1.21 |
| 04/05 | 3,030 | 3,050 | 3,025 | 3,035 | -0.33% | 3,100 | 970億4062万 | +0.23% | 11.51 | 1.2 |
| 04/04 | 3,030 | 3,055 | 3,010 | 3,045 | +0.5% | 3,100 | 973億6036万 | +0.63% | 11.55 | 1.2 |
| 04/03 | 3,000 | 3,030 | 3,000 | 3,030 | +0.5% | 6,000 | 968億8075万 | +0.23% | 11.49 | 1.2 |
| 04/02 | 3,045 | 3,060 | 3,015 | 3,015 | -1.15% | 5,700 | 964億115万 | -0.43% | 11.43 | 1.19 |
| 04/01 | 3,095 | 3,095 | 3,050 | 3,050 | -1.45% | 5,700 | 975億2023万 | +0.56% | 11.57 | 1.21 |
| 03/29 | 3,070 | 3,110 | 3,070 | 3,095 | +0.49% | 3,600 | 989億5905万 | +1.94% | 11.74 | 1.22 |
| 03/28 | 3,090 | 3,110 | 3,080 | 3,080 | -0.96% | 5,300 | 984億7945万 | +1.42% | 11.68 | 1.22 |
| 03/27 | 3,135 | 3,135 | 3,085 | 3,110 | -0.16% | 14,600 | 994億3866万 | +2.3% | 11.79 | 1.23 |
| 03/26 | 3,095 | 3,125 | 3,070 | 3,115 | +0.81% | 13,100 | 995億9853万 | +2.43% | 11.81 | 1.23 |
| 03/25 | 3,080 | 3,120 | 3,055 | 3,090 | 0% | 16,700 | 987億9919万 | +1.64% | 11.72 | 1.22 |
| 03/22 | 3,075 | 3,090 | 3,040 | 3,090 | +0.49% | 7,500 | 987億9919万 | +1.68% | 11.72 | 1.22 |
| 03/21 | 3,060 | 3,095 | 3,050 | 3,075 | +2.67% | 34,700 | 983億1958万 | +1.08% | 11.66 | 1.22 |
| 03/19 | 3,005 | 3,015 | 2,994 | 2,995 | -0.33% | 5,300 | 957億6167万 | -1.64% | 11.36 | 1.18 |
| 03/18 | 3,000 | 3,015 | 2,983 | 3,005 | -0.17% | 8,200 | 960億8141万 | -1.44% | 11.4 | 1.19 |
| 03/15 | 2,990 | 3,010 | 2,980 | 3,010 | +0.33% | 11,900 | 962億4128万 | -1.54% | 11.42 | 1.19 |
| 03/14 | 2,980 | 3,000 | 2,980 | 3,000 | +0.81% | 7,100 | 959億2154万 | -2.12% | 11.38 | 1.19 |
| 03/13 | 2,989 | 2,993 | 2,964 | 2,976 | -0.43% | 8,000 | 951億5417万 | -3.13% | 11.29 | 1.18 |
| 03/12 | 3,000 | 3,000 | 2,972 | 2,989 | -0.33% | 13,700 | 955億6983万 | -3.05% | 11.34 | 1.18 |
| 03/11 | 2,999 | 3,020 | 2,995 | 2,999 | -0.7% | 9,500 | 958億8957万 | -3.04% | 11.37 | 1.19 |
| 03/08 | 3,020 | 3,035 | 3,005 | 3,020 | +0.5% | 14,400 | 965億6102万 | -2.71% | 11.45 | 1.19 |
| 03/07 | 3,020 | 3,020 | 2,999 | 3,005 | +0.23% | 8,400 | 960億8141万 | -3.47% | 11.4 | 1.19 |
| 03/06 | 2,979 | 3,010 | 2,970 | 2,998 | +1.15% | 17,700 | 958億5759万 | -4% | 11.37 | 1.19 |
| 03/05 | 2,951 | 2,982 | 2,951 | 2,964 | -0.13% | 12,500 | 947億7048万 | -5.36% | 11.24 | 1.17 |
| 03/04 | 2,949 | 2,968 | 2,930 | 2,968 | +0.71% | 15,000 | 948億9838万 | -5.54% | 11.26 | 1.17 |
| 03/01 | 2,967 | 2,974 | 2,922 | 2,947 | -0.77% | 26,900 | 942億2693万 | -6.47% | 11.18 | 1.17 |
| 02/29 | 2,985 | 2,997 | 2,956 | 2,970 | -0.5% | 31,600 | 949億6232万 | -5.92% | 11.38 | 1.17 |
| 02/28 | 2,957 | 3,005 | 2,956 | 2,985 | -5.09% | 113,200 | 954億4193万 | -5.66% | 11.44 | 1.18 |
| 02/27 | 3,170 | 3,170 | 3,140 | 3,145 | -0.16% | 53,200 | 1005億5775万 | -0.79% | 12.05 | 1.24 |
| 02/26 | 3,150 | 3,160 | 3,130 | 3,150 | +1.12% | 29,200 | 1007億1762万 | -0.63% | 12.07 | 1.25 |
| 02/22 | 3,125 | 3,130 | 3,105 | 3,115 | 0% | 14,500 | 995億9853万 | -1.67% | 11.94 | 1.23 |
| 02/21 | 3,155 | 3,165 | 3,115 | 3,115 | -1.27% | 16,900 | 995億9853万 | -1.61% | 11.94 | 1.23 |
| 02/20 | 3,150 | 3,180 | 3,150 | 3,155 | +0.48% | 12,700 | 1008億7749万 | -0.28% | 12.09 | 1.25 |
| 02/19 | 3,095 | 3,145 | 3,095 | 3,140 | +1.62% | 30,200 | 1003億9788万 | -0.66% | 12.03 | 1.24 |
| 02/16 | 3,085 | 3,100 | 3,060 | 3,090 | +0.65% | 19,300 | 987億9919万 | -2.18% | 11.84 | 1.22 |
| 02/15 | 3,130 | 3,145 | 3,070 | 3,070 | -2.69% | 38,700 | 981億5971万 | -2.82% | 11.76 | 1.21 |
| 02/14 | 3,170 | 3,180 | 3,135 | 3,155 | +0.16% | 13,700 | 1008億7749万 | -0.13% | 12.09 | 1.25 |
| 02/13 | 3,120 | 3,170 | 3,120 | 3,150 | +1.12% | 16,800 | 1007億1762万 | -0.19% | 12.07 | 1.25 |
| 02/09 | 3,185 | 3,185 | 3,110 | 3,115 | -2.2% | 27,300 | 995億9853万 | -1.17% | 11.94 | 1.23 |
| 02/08 | 3,200 | 3,210 | 3,185 | 3,185 | -1.09% | 14,800 | 1018億3670万 | +1.18% | 12.2 | 1.26 |
| 02/07 | 3,155 | 3,220 | 3,155 | 3,220 | +1.1% | 26,100 | 1029億5579万 | +2.55% | 12.34 | 1.27 |
| 02/06 | 3,220 | 3,220 | 3,170 | 3,185 | -1.39% | 37,000 | 1018億3670万 | +1.76% | 12.2 | 1.26 |
| 02/05 | 3,240 | 3,255 | 3,230 | 3,230 | -0.31% | 8,100 | 1032億7552万 | +3.53% | 12.38 | 1.28 |
| 02/02 | 3,290 | 3,290 | 3,220 | 3,240 | -1.52% | 17,700 | 1035億9526万 | +4.25% | 12.42 | 1.28 |
| 02/01 | 3,255 | 3,290 | 3,255 | 3,290 | +1.23% | 9,600 | 1051億9395万 | +6.3% | 12.61 | 1.3 |
| 01/31 | 3,250 | 3,260 | 3,240 | 3,250 | 0% | 6,700 | 1039億1500万 | +5.49% | 12.45 | 1.29 |
| 01/30 | 3,215 | 3,290 | 3,210 | 3,250 | +1.4% | 13,600 | 1039億1500万 | +5.97% | 12.45 | 1.29 |
| 01/29 | 3,225 | 3,260 | 3,200 | 3,205 | -0.47% | 16,800 | 1024億7618万 | +4.98% | 12.28 | 1.27 |
| 01/26 | 3,195 | 3,220 | 3,175 | 3,220 | +0.78% | 12,700 | 1029億5579万 | +5.92% | 12.34 | 1.27 |
| 01/25 | 3,110 | 3,200 | 3,110 | 3,195 | +2.73% | 13,500 | 1021億5644万 | +5.55% | 12.24 | 1.26 |
| 01/24 | 3,120 | 3,140 | 3,105 | 3,110 | -0.48% | 8,300 | 994億3866万 | +3.12% | 11.92 | 1.23 |
| 01/23 | 3,145 | 3,145 | 3,120 | 3,125 | -0.64% | 7,900 | 999億1827万 | +3.86% | 11.97 | 1.24 |
| 01/22 | 3,145 | 3,145 | 3,135 | 3,145 | 0% | 6,800 | 1005億5775万 | +4.8% | 12.05 | 1.24 |
| 01/19 | 3,095 | 3,145 | 3,090 | 3,145 | +1.62% | 13,000 | 1005億5775万 | +5.11% | 12.05 | 1.24 |
| 01/18 | 3,085 | 3,100 | 3,080 | 3,095 | +0.65% | 7,300 | 989億5905万 | +3.72% | 11.86 | 1.22 |
| 01/17 | 3,065 | 3,090 | 3,060 | 3,075 | +0.33% | 8,800 | 983億1958万 | +3.22% | 11.78 | 1.22 |
| 01/16 | 3,085 | 3,095 | 3,065 | 3,065 | -0.65% | 12,400 | 979億9984万 | +2.99% | 11.74 | 1.21 |
| 01/15 | 3,030 | 3,095 | 3,030 | 3,085 | 0% | 17,800 | 986億3932万 | +3.77% | 11.82 | 1.22 |
| 01/12 | 3,080 | 3,100 | 3,075 | 3,085 | -0.16% | 9,800 | 986億3932万 | +3.91% | 11.82 | 1.22 |
| 01/11 | 3,075 | 3,100 | 3,065 | 3,090 | +0.49% | 9,700 | 987億9919万 | +4.22% | 11.84 | 1.22 |
| 01/10 | 3,060 | 3,095 | 3,060 | 3,075 | +0.49% | 10,700 | 983億1958万 | +3.81% | 11.78 | 1.22 |
| 01/09 | 3,055 | 3,090 | 3,050 | 3,060 | +0.33% | 12,100 | 978億3997万 | +3.45% | 11.73 | 1.21 |
| 01/05 | 3,010 | 3,050 | 3,010 | 3,050 | +0.99% | 9,300 | 975億2023万 | +3.21% | 11.69 | 1.21 |
| 01/04 | 2,985 | 3,020 | 2,985 | 3,020 | +1.34% | 17,700 | 965億6102万 | +2.27% | 11.57 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 2,971 | 2,989 | 2,971 | 2,980 | +0.3% | 8,400 | 952億8206万 | +0.95% | 11.42 | 1.18 |
| 12/28 | 2,949 | 2,980 | 2,948 | 2,971 | +1.16% | 11,200 | 949億9430万 | +0.58% | 11.38 | 1.17 |
| 12/27 | 2,947 | 2,953 | 2,933 | 2,937 | 0% | 18,300 | 939億719万 | -0.58% | 11.25 | 1.16 |
| 12/26 | 2,923 | 2,938 | 2,922 | 2,937 | +0.51% | 9,700 | 939億719万 | -0.68% | 11.25 | 1.16 |
| 12/25 | 2,931 | 2,939 | 2,919 | 2,922 | -0.31% | 9,300 | 934億2758万 | -1.25% | 11.2 | 1.16 |
| 12/22 | 2,905 | 2,939 | 2,904 | 2,931 | +0.93% | 10,500 | 937億1534万 | -1.08% | 11.23 | 1.16 |
| 12/21 | 2,881 | 2,907 | 2,881 | 2,904 | -0.21% | 7,200 | 928億5205万 | -2.06% | 11.13 | 1.15 |
| 12/20 | 2,871 | 2,925 | 2,871 | 2,910 | +1.11% | 8,300 | 930億4389万 | -1.99% | 11.15 | 1.15 |
| 12/19 | 2,896 | 2,900 | 2,878 | 2,878 | -0.52% | 8,600 | 920億2073万 | -3.2% | 11.03 | 1.14 |
| 12/18 | 2,923 | 2,923 | 2,888 | 2,893 | -0.72% | 11,700 | 925億34万 | -2.85% | 11.09 | 1.14 |
| 12/15 | 2,918 | 2,930 | 2,913 | 2,914 | -0.24% | 5,400 | 931億7179万 | -2.28% | 11.17 | 1.15 |
| 12/14 | 2,938 | 2,940 | 2,921 | 2,921 | -0.31% | 4,100 | 933億9561万 | -2.18% | 11.19 | 1.16 |
| 12/13 | 2,925 | 2,937 | 2,916 | 2,930 | +0.24% | 7,600 | 936億8337万 | -1.94% | 11.23 | 1.16 |
| 12/12 | 2,909 | 2,965 | 2,909 | 2,923 | -1.22% | 15,100 | 934億5955万 | -2.27% | 11.2 | 1.16 |
| 12/11 | 2,981 | 2,983 | 2,959 | 2,959 | -0.44% | 7,900 | 946億1061万 | -1.17% | 11.34 | 1.17 |
| 12/08 | 2,984 | 2,985 | 2,972 | 2,972 | -0.54% | 9,900 | 950億2627万 | -0.83% | 11.39 | 1.18 |
| 12/07 | 2,992 | 2,999 | 2,987 | 2,988 | -0.13% | 3,500 | 955億3785万 | -0.33% | 11.45 | 1.18 |
| 12/06 | 2,988 | 2,998 | 2,985 | 2,992 | +0.03% | 4,300 | 956億6575万 | -0.2% | 11.46 | 1.18 |
| 12/05 | 2,996 | 2,997 | 2,989 | 2,991 | +0.07% | 2,800 | 956億3377万 | -0.17% | 11.46 | 1.18 |
| 12/04 | 2,998 | 2,998 | 2,985 | 2,989 | -0.13% | 2,700 | 955億6983万 | -0.23% | 11.45 | 1.18 |
| 12/01 | 2,996 | 2,999 | 2,984 | 2,993 | +0.27% | 4,800 | 956億9772万 | -0.03% | 11.47 | 1.18 |
| 11/30 | 2,989 | 2,996 | 2,984 | 2,985 | -0.4% | 7,300 | 954億4193万 | -0.23% | 11.44 | 1.23 |
| 11/29 | 2,996 | 2,999 | 2,988 | 2,997 | +0.07% | 3,200 | 958億2562万 | +0.27% | 11.48 | 1.23 |
| 11/28 | 2,994 | 2,995 | 2,990 | 2,995 | -0.03% | 5,500 | 957億6167万 | +0.3% | 11.47 | 1.23 |
| 11/27 | 2,990 | 3,005 | 2,990 | 2,996 | -0.47% | 11,500 | 957億9364万 | +0.44% | 11.48 | 1.23 |
| 11/24 | 3,010 | 3,010 | 2,997 | 3,010 | +0.53% | 4,900 | 962億4128万 | +1.01% | 11.53 | 1.24 |
| 11/22 | 2,992 | 3,005 | 2,992 | 2,994 | -0.03% | 4,100 | 957億2970万 | +0.6% | 11.47 | 1.23 |
| 11/21 | 2,991 | 3,010 | 2,991 | 2,995 | -0.1% | 2,000 | 957億6167万 | +0.74% | 11.47 | 1.23 |
| 11/20 | 3,000 | 3,010 | 2,994 | 2,998 | -0.4% | 2,600 | 958億5759万 | +0.94% | 11.48 | 1.23 |
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 | |
| 2008年 2月期 | 2,440 3/27 | 1,301 1/22 | 40,800 10/5 | - | - | +9.75% 2/22 | -19.09% 3/19 |
| 2009年 2月期 | 1,674 6/6 | 1,000 10/8 | 42,200 6/30 | - | - | +17.59% 4/16 | -24.23% 10/8 |
| 2010年 2月期 | 1,276 9/29 | 980 12/11 12/9 | 58,700 2/24 | - | - | +13.14% 5/27 | -10.83% 10/22 |
| 2011年 2月期 | 1,214 2/22 | 979 8/25 | 56,500 2/24 | 212億3771万 | 171億2662万 | +8.47% 1/13 | -22.28% 3/15 |
| 2012年 2月期 | 1,196 2/24 | 845 3/15 | 70,200 2/27 | 209億2282万 | 147億8243万 | +5.28% 12/28 | -5.09% 3/7 |
| 2013年 2月期 | 1,420 2/4 2/1 他2件 | 1,077 6/20 6/5 | 66,900 2/26 | 248億4148万 | 188億4103万 | +11.83% 1/22 | -7.39% 3/1 |
| 2014年 2月期 | 1,625 1/29 1/24 他2件 | 1,250 4/2 | 82,700 2/26 | 290億6036万 | 218億6750万 | +9.2% 1/6 | -8.59% 3/4 |
| 2015年 2月期 | 1,884 1/8 | 1,300 3/27 | 109,800 2/25 | 336億9213万 | 232億4829万 | +13.27% 11/21 | -7.13% 2/27 |
| 2016年 2月期 | 1,959 11/9 | 1,610 8/25 | 47,700 2/25 | 350億3338万 | 287億9211万 | +6.97% 11/6 | -7.09% 3/1 |
| 2017年 2月期 | 1,965 2/22 | 1,640 6/24 | 81,200 2/24 | 351億4068万 | 293億2861万 | +3.69% 10/4 | -4.73% 2/27 |
| 2018年 2月期 | 2,834 1/30 | 1,846 3/1 | 59,000 2/26 | 506億8127万 | 330億1257万 | +11.85% 1/12 | -11.68% 3/5 |
| 2019年 2月期 | 2,563 11/28 | 2,011 12/25 | 35,500 12/25 | 458億3489万 | 359億6331万 | +4.81% 10/1 | -15.85% 12/25 |
| 2020年 2月期 | 2,500 1/22 | 1,889 8/29 | 84,100 2/27 | 911億8462万 | 337億8155万 | +8.64% 10/17 | -23.7% 3/16 |
| 2021年 2月期 | 2,795 2/24 | 1,562 3/17 | 225,100 5/29 | 1019億4440万 | 569億7215万 | +15.66% 4/23 | -6.16% 2/26 |
| 2022年 2月期 | 2,849 2/17 | 2,443 6/1 5/31 他2件 | 76,800 5/27 | 1039億1399万 | 891億561万 | +4.33% 12/29 | -7.21% 2/25 |
| 2023年 2月期 | 2,899 11/30 | 2,498 3/15 | 110,400 3/18 | 926億9218万 | 798億7067万 | +3.25% 8/24 | -4.47% 3/14 |
| 2024年 2月期 | 3,290 2/2 2/1 他2件 | 2,622 3/14 | 113,200 2/28 | 1051億9395万 | 838億3542万 | +6.29% 2/1 | -6.47% 3/1 |
| 最新 | 3,050 2024/4/17 | 4,300 | 975億2023万 | -0.23% 3,057 | |||