株価チャート
株価
4/24
- 前日 (4/23)
- 910
- 始値
- 916
- 高値
- 933
- 安値
- 913
- 終値 +0.99%
- 919
- 出来高 +67.49%
- 242,700
乖離率
- 株価（5日）
移動平均値 - +0.33%
916 - 株価（25日）
移動平均値 - -9.19%
1,012 - 出来高（5日）
移動平均値 - +0.55%
241,380
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 | 916 | 933 | 913 | 919 | +0.99% | 242,700 | 489億7317万 | -9.19% | 34.83 | 1.88 |
| 04/23 | 932 | 932 | 910 | 910 | -1.41% | 144,900 | 484億9357万 | -10.43% | 34.49 | 1.86 |
| 04/22 | 910 | 932 | 910 | 923 | +1.76% | 291,700 | 491億8633万 | -9.42% | 34.98 | 1.89 |
| 04/19 | 917 | 923 | 900 | 907 | -1.73% | 279,400 | 483億3370万 | -11.17% | 34.37 | 1.85 |
| 04/18 | 928 | 943 | 921 | 923 | +1.1% | 248,200 | 491億8633万 | -9.86% | 34.98 | 1.89 |
| 04/17 | 930 | 938 | 912 | 913 | -0.87% | 328,200 | 486億5344万 | -11.01% | 34.6 | 1.87 |
| 04/16 | 977 | 983 | 921 | 921 | -7.9% | 660,800 | 490億7975万 | -10.5% | 34.9 | 1.88 |
| 04/15 | 1,005 | 1,010 | 968 | 1,000 | -1.38% | 375,900 | 532億8964万 | -3.01% | 37.9 | 2.04 |
| 04/12 | 978 | 1,020 | 969 | 1,014 | -2.31% | 1,358,400 | 540億3569万 | -1.65% | 38.43 | 2.07 |
| 04/11 | 1,037 | 1,059 | 1,019 | 1,038 | -1.33% | 384,400 | 553億1464万 | +0.78% | 39.34 | 2.12 |
| 04/10 | 1,052 | 1,054 | 1,035 | 1,052 | +0.57% | 160,100 | 560億6070万 | +2.33% | 39.87 | 2.15 |
| 04/09 | 1,058 | 1,068 | 1,043 | 1,046 | -0.48% | 130,300 | 557億4096万 | +2.15% | 39.64 | 2.14 |
| 04/08 | 1,056 | 1,057 | 1,045 | 1,051 | +0.29% | 90,100 | 560億741万 | +2.94% | 39.83 | 2.15 |
| 04/05 | 1,046 | 1,055 | 1,036 | 1,048 | -0.66% | 106,900 | 558億4754万 | +3.05% | 39.72 | 2.14 |
| 04/04 | 1,053 | 1,065 | 1,038 | 1,055 | -0.19% | 179,300 | 562億2057万 | +4.04% | 39.98 | 2.16 |
| 04/03 | 1,055 | 1,068 | 1,052 | 1,057 | -0.47% | 137,400 | 563億2714万 | +4.55% | 40.06 | 2.16 |
| 04/02 | 1,077 | 1,077 | 1,056 | 1,062 | -1.76% | 233,200 | 565億9359万 | +5.46% | 40.25 | 2.17 |
| 04/01 | 1,135 | 1,138 | 1,079 | 1,081 | -4.76% | 283,300 | 576億610万 | +7.67% | 40.97 | 2.21 |
| 03/29 | 1,070 | 1,143 | 1,070 | 1,135 | +6.07% | 545,100 | 604億8374万 | +13.73% | 43.01 | 2.32 |
| 03/28 | 1,087 | 1,108 | 1,070 | 1,070 | +2.39% | 573,100 | 570億1991万 | +7.86% | 40.55 | 2.19 |
| 03/27 | 1,033 | 1,050 | 1,033 | 1,045 | +1.55% | 211,100 | 556億8767万 | +5.88% | 39.6 | 2.14 |
| 03/26 | 1,040 | 1,040 | 1,023 | 1,029 | -1.06% | 120,200 | 548億3503万 | +4.47% | 39 | 2.1 |
| 03/25 | 1,045 | 1,051 | 1,033 | 1,040 | +0.29% | 171,800 | 554億2122万 | +5.91% | 39.41 | 2.13 |
| 03/22 | 1,035 | 1,042 | 1,025 | 1,037 | +0.88% | 176,400 | 552億6135万 | +5.92% | 39.3 | 2.12 |
| 03/21 | 1,007 | 1,037 | 1,005 | 1,028 | +2.39% | 337,900 | 547億8174万 | +5.33% | 38.96 | 2.1 |
| 03/19 | 991 | 1,005 | 986 | 1,004 | +1.31% | 119,800 | 535億279万 | +3.19% | 38.05 | 2.05 |
| 03/18 | 987 | 991 | 978 | 991 | +0.71% | 95,600 | 528億1003万 | +2.06% | 37.56 | 2.03 |
| 03/15 | 977 | 989 | 971 | 984 | -0.3% | 137,700 | 524億3700万 | +1.44% | 37.29 | 2.01 |
| 03/14 | 964 | 989 | 960 | 987 | +2.07% | 168,400 | 525億9687万 | +1.86% | 37.4 | 2.02 |
| 03/13 | 978 | 985 | 962 | 967 | -1.23% | 131,500 | 515億3108万 | 0% | 36.65 | 1.98 |
| 03/12 | 971 | 980 | 963 | 979 | +0.31% | 100,200 | 521億7055万 | +1.24% | 37.1 | 2 |
| 03/11 | 986 | 994 | 964 | 976 | -1.21% | 92,700 | 520億1068万 | +0.83% | 36.99 | 2 |
| 03/08 | 981 | 1,000 | 977 | 988 | -0.1% | 157,600 | 526億5016万 | +2.28% | 37.44 | 2.02 |
| 03/07 | 1,000 | 1,004 | 983 | 989 | -0.6% | 182,600 | 527億345万 | +2.49% | 37.48 | 2.02 |
| 03/06 | 976 | 1,002 | 975 | 995 | +2.79% | 431,200 | 530億2319万 | +3.32% | 37.71 | 2.03 |
| 03/05 | 968 | 974 | 949 | 968 | 0% | 245,800 | 515億8437万 | +0.62% | 36.68 | 1.98 |
| 03/04 | 963 | 979 | 956 | 968 | +1.68% | 340,300 | 515億8437万 | +0.83% | 36.68 | 1.98 |
| 03/01 | 959 | 962 | 944 | 952 | -1.75% | 228,300 | 507億3173万 | -0.73% | 36.08 | 1.95 |
| 02/29 | 970 | 972 | 948 | 969 | -0.1% | 219,900 | 516億3766万 | +1.04% | 19.54 | 1.98 |
| 02/28 | 964 | 975 | 962 | 970 | +0.1% | 124,300 | 516億9095万 | +1.15% | 19.56 | 1.98 |
| 02/27 | 982 | 989 | 968 | 969 | +0.1% | 258,300 | 516億3766万 | +1.04% | 19.54 | 1.98 |
| 02/26 | 960 | 975 | 959 | 968 | +1.47% | 214,500 | 515億8437万 | +0.83% | 19.52 | 1.98 |
| 02/22 | 961 | 962 | 948 | 954 | -0.93% | 233,100 | 508億3831万 | -0.73% | 19.24 | 1.95 |
| 02/21 | 967 | 971 | 959 | 963 | 0% | 144,800 | 513億1792万 | -0.1% | 19.42 | 1.97 |
| 02/20 | 988 | 992 | 962 | 963 | -2.53% | 218,300 | 513億1792万 | -0.62% | 19.42 | 1.97 |
| 02/19 | 965 | 994 | 965 | 988 | +2.92% | 295,300 | 526億5016万 | +1.33% | 19.92 | 2.02 |
| 02/16 | 960 | 970 | 955 | 960 | +0.52% | 270,500 | 511億5805万 | -1.44% | 19.36 | 1.96 |
| 02/15 | 970 | 970 | 944 | 955 | -0.62% | 319,300 | 508億9160万 | -1.95% | 19.26 | 1.95 |
| 02/14 | 956 | 969 | 951 | 961 | -0.1% | 300,200 | 512億1134万 | -1.33% | 19.38 | 1.96 |
| 02/13 | 955 | 966 | 951 | 962 | +1.05% | 209,100 | 512億6463万 | -1.13% | 19.4 | 1.97 |
| 02/09 | 946 | 957 | 943 | 952 | 0% | 167,300 | 507億3173万 | -2.16% | 19.2 | 1.95 |
| 02/08 | 962 | 962 | 943 | 952 | -1.65% | 251,700 | 507億3173万 | -2.06% | 19.2 | 1.95 |
| 02/07 | 941 | 973 | 939 | 968 | +2.98% | 362,500 | 515億8437万 | -0.41% | 19.52 | 1.98 |
| 02/06 | 962 | 967 | 935 | 940 | -3.39% | 429,600 | 500億9226万 | -3.19% | 18.96 | 1.92 |
| 02/05 | 992 | 1,005 | 971 | 973 | -1.32% | 396,000 | 518億5081万 | +0.31% | 19.62 | 1.99 |
| 02/02 | 943 | 989 | 942 | 986 | +4.78% | 445,700 | 525億4358万 | +1.96% | 19.88 | 2.02 |
| 02/01 | 940 | 949 | 931 | 941 | -0.95% | 157,700 | 501億4555万 | -2.39% | 18.98 | 1.92 |
| 01/31 | 936 | 950 | 924 | 950 | +0.53% | 318,600 | 506億2515万 | -1.35% | 19.16 | 1.94 |
| 01/30 | 964 | 965 | 941 | 945 | -1.77% | 297,400 | 503億5870万 | -1.77% | 19.06 | 1.93 |
| 01/29 | 940 | 966 | 933 | 962 | +3.66% | 300,900 | 512億6463万 | +0.1% | 19.4 | 1.97 |
| 01/26 | 940 | 943 | 926 | 928 | -2.11% | 343,400 | 494億5278万 | -3.23% | 18.71 | 1.9 |
| 01/25 | 945 | 957 | 938 | 948 | -0.11% | 215,100 | 505億1857万 | -1.15% | 19.12 | 1.94 |
| 01/24 | 947 | 956 | 941 | 949 | -1.35% | 222,700 | 505億7186万 | -1.04% | 19.14 | 1.94 |
| 01/23 | 982 | 982 | 960 | 962 | -1.94% | 351,500 | 512億6463万 | +0.42% | 19.4 | 1.97 |
| 01/22 | 995 | 998 | 974 | 981 | -1.51% | 296,100 | 522億7713万 | +2.4% | 19.78 | 2.01 |
| 01/19 | 996 | 1,004 | 982 | 996 | +0.2% | 338,100 | 530億7648万 | +4.08% | 20.08 | 2.04 |
| 01/18 | 1,019 | 1,024 | 994 | 994 | -2.45% | 574,900 | 529億6990万 | +4.19% | 20.04 | 2.03 |
| 01/17 | 1,082 | 1,090 | 1,019 | 1,019 | -7.28% | 1,287,600 | 543億214万 | +7.15% | 20.55 | 2.08 |
| 01/16 | 1,115 | 1,115 | 1,071 | 1,099 | -0.72% | 758,700 | 585億6531万 | +16.05% | 22.16 | 2.25 |
| 01/15 | 1,007 | 1,110 | 1,006 | 1,107 | +15.07% | 1,532,300 | 589億9163万 | +17.77% | 22.32 | 2.26 |
| 01/12 | 954 | 967 | 953 | 962 | +0.94% | 254,300 | 512億6463万 | +3.44% | 19.4 | 1.97 |
| 01/11 | 958 | 960 | 949 | 953 | +0.53% | 224,400 | 507億8502万 | +2.92% | 19.22 | 1.95 |
| 01/10 | 955 | 958 | 948 | 948 | -0.63% | 109,000 | 505億1857万 | +2.82% | 19.12 | 1.94 |
| 01/09 | 954 | 966 | 949 | 954 | +0.63% | 231,500 | 508億3831万 | +3.92% | 19.24 | 1.95 |
| 01/05 | 945 | 952 | 934 | 948 | +0.74% | 234,300 | 505億1857万 | +3.61% | 19.12 | 1.94 |
| 01/04 | 940 | 943 | 922 | 941 | -0.11% | 150,000 | 501億4555万 | +3.18% | 18.98 | 1.92 |
| 2023 | ||||||||||
| 12/29 | 933 | 944 | 932 | 942 | +0.32% | 151,300 | 501億9884万 | +3.63% | 19 | 1.93 |
| 12/28 | 918 | 939 | 915 | 939 | +1.73% | 142,200 | 500億3897万 | +3.53% | 18.94 | 1.92 |
| 12/27 | 896 | 924 | 895 | 923 | +1.88% | 263,600 | 491億8633万 | +2.1% | 18.61 | 1.89 |
| 12/26 | 914 | 914 | 900 | 906 | -0.55% | 151,700 | 482億8041万 | +0.33% | 18.27 | 1.85 |
| 12/25 | 917 | 920 | 906 | 911 | -0.22% | 91,700 | 485億4686万 | +1% | 18.37 | 1.86 |
| 12/22 | 911 | 924 | 907 | 913 | +0.33% | 97,500 | 486億5344万 | +1.33% | 18.41 | 1.87 |
| 12/21 | 920 | 920 | 910 | 910 | -1.73% | 90,100 | 484億9357万 | +1.11% | 18.35 | 1.86 |
| 12/20 | 918 | 934 | 918 | 926 | +0.33% | 133,200 | 493億4620万 | +3% | 18.67 | 1.89 |
| 12/19 | 919 | 923 | 909 | 923 | -0.32% | 135,300 | 491億8633万 | +2.78% | 18.61 | 1.89 |
| 12/18 | 927 | 934 | 918 | 926 | -0.75% | 137,100 | 493億4620万 | +3.23% | 18.67 | 1.89 |
| 12/15 | 934 | 934 | 919 | 933 | -0.43% | 179,100 | 497億1923万 | +4.13% | 18.81 | 1.91 |
| 12/14 | 975 | 984 | 931 | 937 | -3% | 264,700 | 499億3239万 | +4.69% | 18.9 | 1.92 |
| 12/13 | 956 | 976 | 956 | 966 | +1.26% | 321,500 | 514億7779万 | +8.05% | 19.48 | 1.97 |
| 12/12 | 930 | 958 | 927 | 954 | +3.36% | 366,300 | 508億3831万 | +6.95% | 19.24 | 1.95 |
| 12/11 | 922 | 928 | 909 | 923 | +1.43% | 169,700 | 491億8633万 | +3.71% | 18.61 | 1.89 |
| 12/08 | 926 | 934 | 906 | 910 | -0.76% | 284,500 | 484億9357万 | +2.25% | 18.35 | 1.86 |
| 12/07 | 896 | 926 | 896 | 917 | -0.22% | 418,500 | 488億6659万 | +3.03% | 18.49 | 1.87 |
| 12/06 | 851 | 923 | 850 | 919 | +6.61% | 524,500 | 489億7317万 | +3.26% | 18.53 | 1.88 |
| 12/05 | 867 | 872 | 860 | 862 | -0.58% | 135,700 | 459億3566万 | -2.93% | 17.38 | 1.76 |
| 12/04 | 860 | 874 | 859 | 867 | +2.6% | 225,000 | 462億211万 | -2.47% | 17.48 | 1.77 |
| 12/01 | 860 | 860 | 840 | 845 | -1.63% | 364,200 | 450億2974万 | -4.95% | 17.04 | 1.73 |
| 11/30 | 864 | 870 | 856 | 859 | -0.46% | 169,600 | 457億7580万 | -3.59% | 17.32 | 1.84 |
| 11/29 | 879 | 879 | 860 | 863 | -2.49% | 399,300 | 459億8895万 | -3.25% | 17.4 | 1.85 |
| 11/28 | 879 | 892 | 868 | 885 | +1.14% | 201,700 | 471億6133万 | -0.9% | 17.85 | 1.89 |
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 | 2,590 3/8 | 1,713 9/14 | 320,900 8/9 | - | - | +11.97% 2/19 | -14.15% 1/16 |
| 2009年 2月期 | 2,550 4/7 4/4 | 1,090 10/10 | 296,800 10/30 | - | - | +27.42% 11/5 | -34.25% 10/10 |
| 2010年 2月期 | 1,648 3/30 | 662 10/9 | 1,104,200 10/27 | - | - | +22.36% 10/28 | -20.63% 4/28 |
| 2011年 2月期 | 1,098 4/28 | 409 10/13 | 1,574,600 10/15 | 585億1202万 | 217億9546万 | +32.54% 11/25 | -32.99% 3/15 |
| 2012年 2月期 | 656 3/1 | 352 3/29 | 1,229,900 3/29 | 349億5800万 | 187億5795万 | +24.66% 2/29 | -20.98% 4/5 |
| 2013年 2月期 | 920 1/7 | 557 6/5 | 585,300 3/1 | 490億2646万 | 296億8232万 | +70.17% 3/7 | -13.82% 5/14 |
| 2014年 2月期 | 2,099 4/24 | 823 3/1 | 1,021,400 3/8 | 1118億5495万 | 438億5737万 | +22.84% 4/23 | -24.03% 6/7 |
| 2015年 2月期 | 2,006 1/29 | 756 3/20 | 686,600 10/10 | 1068億9901万 | 402億8696万 | +19.18% 11/4 | -8.01% 7/18 |
| 2016年 2月期 | 2,625 8/11 | 772 2/12 | 1,413,200 1/15 | 1398億8530万 | 411億3960万 | +17.59% 6/5 | -25.87% 9/8 |
| 2017年 2月期 | 1,135 12/16 12/12 | 655 6/28 | 653,700 4/15 | 604億8374万 | 349億471万 | +18.29% 11/24 | -13.85% 6/24 |
| 2018年 2月期 | 1,749 1/16 | 900 8/22 | 1,129,900 1/12 | 932億358万 | 479億6067万 | +14.76% 1/16 | -10.11% 3/26 |
| 2019年 2月期 | 1,793 7/13 | 943 1/17 | 712,500 10/12 | 955億4832万 | 502億5213万 | +23.3% 11/30 | -18.04% 12/25 |
| 2020年 2月期 | 1,096 3/4 | 635 2/28 | 436,300 1/10 | 584億544万 | 338億3892万 | +10.89% 9/13 | -31.2% 3/13 |
| 2021年 2月期 | 998 2/25 | 455 3/13 | 771,700 4/6 | 531億8306万 | 242億4678万 | +20.05% 10/6 | -10.02% 10/22 |
| 2022年 2月期 | 1,197 9/17 | 675 2/24 1/27 | 556,400 9/14 | 637億8769万 | 359億7050万 | +22.23% 9/14 | -15.23% 12/2 |
| 2023年 2月期 | 1,194 1/26 | 615 3/8 | 1,089,800 5/31 | 636億2783万 | 327億7312万 | +20.67% 6/8 | -10.38% 11/14 |
| 2024年 2月期 | 1,286 7/12 | 831 10/17 10/16 | 2,153,700 7/14 | 685億3047万 | 442億8369万 | +17.81% 1/15 | -15.34% 10/16 |
| 最新 | 919 2024/4/24 | 242,700 | 489億7317万 | -9.19% 1,012 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 67%（1.67倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/27 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/27
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 30%（1.3倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/27
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 297%（3.97倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 101%（2.01倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
218円（1983/01/04） - 322%（4.22倍）
919円（4/24）