株価チャート
株価
4/19
- 前日 (4/18)
- 1,934
- 始値
- 1,934
- 高値
- 1,934
- 安値
- 1,900
- 終値 -1.09%
- 1,913
- 出来高 +77.89%
- 69,200
乖離率
- 株価（5日）
移動平均値 - -1.54%
1,943 - 株価（25日）
移動平均値 - +0.63%
1,901 - 出来高（5日）
移動平均値 - -14.5%
80,940
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,934 | 1,934 | 1,900 | 1,913 | -1.09% | 69,200 | 1661億5735万 | +0.63% | 20.72 | 0.77 |
| 04/18 | 1,935 | 1,948 | 1,933 | 1,934 | +0.21% | 38,900 | 1679億8134万 | +1.84% | 20.95 | 0.78 |
| 04/17 | 1,958 | 1,965 | 1,930 | 1,930 | -1.43% | 75,300 | 1676億3392万 | +1.79% | 20.91 | 0.77 |
| 04/16 | 1,968 | 1,975 | 1,952 | 1,958 | -1.06% | 77,500 | 1700億6591万 | +3.43% | 21.21 | 0.79 |
| 04/15 | 1,948 | 1,979 | 1,941 | 1,979 | +1.54% | 143,800 | 1718億8991万 | +4.82% | 21.44 | 0.79 |
| 04/12 | 1,949 | 1,949 | 1,934 | 1,949 | +0.52% | 65,000 | 1692億8420万 | +3.45% | 21.11 | 0.78 |
| 04/11 | 1,945 | 1,945 | 1,927 | 1,939 | -0.46% | 67,100 | 1684億1563万 | +3.08% | 21 | 0.78 |
| 04/10 | 1,940 | 1,957 | 1,930 | 1,948 | +0.26% | 99,800 | 1691億9734万 | +3.78% | 21.1 | 0.78 |
| 04/09 | 1,948 | 1,984 | 1,922 | 1,943 | +0.47% | 361,900 | 1687億6306万 | +3.74% | 21.05 | 0.78 |
| 04/08 | 1,931 | 1,936 | 1,905 | 1,934 | +0.16% | 214,400 | 1679億8134万 | +3.48% | 20.95 | 0.78 |
| 04/05 | 1,890 | 1,931 | 1,879 | 1,931 | +0.99% | 152,500 | 1677億2077万 | +3.54% | 20.92 | 0.78 |
| 04/04 | 1,920 | 1,932 | 1,897 | 1,912 | +2.08% | 301,700 | 1660億7049万 | +2.58% | 20.71 | 0.77 |
| 04/03 | 1,864 | 1,881 | 1,860 | 1,873 | 0% | 85,600 | 1626億8307万 | +0.54% | 20.29 | 0.75 |
| 04/02 | 1,880 | 1,885 | 1,864 | 1,873 | -0.37% | 71,300 | 1626億8307万 | +0.38% | 20.29 | 0.75 |
| 04/01 | 1,880 | 1,883 | 1,862 | 1,880 | +0.8% | 112,100 | 1632億9107万 | +0.59% | 20.37 | 0.75 |
| 03/29 | 1,844 | 1,865 | 1,844 | 1,865 | +1.03% | 71,100 | 1619億8821万 | -0.43% | 20.2 | 0.75 |
| 03/28 | 1,860 | 1,861 | 1,838 | 1,846 | -0.75% | 72,800 | 1603億3793万 | -1.65% | 20 | 0.74 |
| 03/27 | 1,854 | 1,866 | 1,845 | 1,860 | +1.14% | 124,400 | 1615億5393万 | -1.22% | 20.15 | 0.75 |
| 03/26 | 1,850 | 1,850 | 1,830 | 1,839 | -0.38% | 70,000 | 1597億2993万 | -2.54% | 19.92 | 0.74 |
| 03/25 | 1,864 | 1,864 | 1,845 | 1,846 | -1.07% | 71,600 | 1603億3793万 | -2.38% | 20 | 0.74 |
| 03/22 | 1,866 | 1,868 | 1,858 | 1,866 | 0% | 55,600 | 1620億7507万 | -1.53% | 20.21 | 0.75 |
| 03/21 | 1,888 | 1,889 | 1,862 | 1,866 | -0.85% | 77,300 | 1620億7507万 | -1.74% | 20.21 | 0.75 |
| 03/19 | 1,884 | 1,888 | 1,877 | 1,882 | -0.11% | 53,800 | 1634億6478万 | -1.1% | 20.39 | 0.76 |
| 03/18 | 1,884 | 1,895 | 1,880 | 1,884 | +0.27% | 71,000 | 1636億3850万 | -1.1% | 20.41 | 0.76 |
| 03/15 | 1,863 | 1,879 | 1,857 | 1,879 | +0.86% | 116,900 | 1632億421万 | -1.47% | 20.35 | 0.75 |
| 03/14 | 1,851 | 1,863 | 1,842 | 1,863 | +0.98% | 92,100 | 1618億1450万 | -2.46% | 20.18 | 0.75 |
| 03/13 | 1,855 | 1,861 | 1,837 | 1,845 | -0.54% | 56,300 | 1602億5108万 | -3.61% | 19.99 | 0.74 |
| 03/12 | 1,858 | 1,860 | 1,830 | 1,855 | +0.22% | 73,000 | 1611億1964万 | -3.28% | 20.09 | 0.74 |
| 03/11 | 1,866 | 1,870 | 1,841 | 1,851 | -0.91% | 80,900 | 1607億7222万 | -3.69% | 20.05 | 0.74 |
| 03/08 | 1,861 | 1,872 | 1,848 | 1,868 | +0.16% | 103,700 | 1622億4879万 | -3.06% | 20.24 | 0.75 |
| 03/07 | 1,865 | 1,872 | 1,862 | 1,865 | +0.54% | 85,800 | 1619億8821万 | -3.42% | 20.2 | 0.75 |
| 03/06 | 1,833 | 1,863 | 1,833 | 1,855 | +1.26% | 108,000 | 1611億1964万 | -4.13% | 20.09 | 0.74 |
| 03/05 | 1,845 | 1,847 | 1,823 | 1,832 | -0.97% | 120,000 | 1591億2193万 | -5.57% | 19.85 | 0.74 |
| 03/04 | 1,845 | 1,864 | 1,837 | 1,850 | -0.05% | 178,600 | 1606億8536万 | -4.88% | 20.04 | 0.74 |
| 03/01 | 1,871 | 1,879 | 1,846 | 1,851 | -2.06% | 182,000 | 1607億7222万 | -5.03% | 20.05 | 0.74 |
| 02/29 | 1,905 | 1,914 | 1,868 | 1,890 | -0.26% | 260,000 | 1641億5964万 | -3.23% | 22.03 | 0.76 |
| 02/28 | 1,921 | 1,921 | 1,894 | 1,895 | -2.32% | 918,600 | 1645億9392万 | -3.12% | 22.08 | 0.76 |
| 02/27 | 1,963 | 1,966 | 1,939 | 1,940 | -1.12% | 1,392,500 | 1685億249万 | -1.02% | 22.61 | 0.78 |
| 02/26 | 1,965 | 1,976 | 1,957 | 1,962 | -0.05% | 241,100 | 1704億1334万 | +0.05% | 22.87 | 0.79 |
| 02/22 | 1,973 | 1,978 | 1,954 | 1,963 | -0.51% | 209,700 | 1705億20万 | 0% | 22.88 | 0.79 |
| 02/21 | 1,980 | 1,982 | 1,961 | 1,973 | -0.55% | 148,300 | 1713億6877万 | +0.46% | 22.99 | 0.79 |
| 02/20 | 1,975 | 1,987 | 1,970 | 1,984 | +0.76% | 129,800 | 1723億2419万 | +1.12% | 23.12 | 0.8 |
| 02/19 | 1,945 | 1,971 | 1,941 | 1,969 | +2.02% | 163,300 | 1710億2134万 | +0.46% | 22.95 | 0.79 |
| 02/16 | 1,960 | 1,961 | 1,930 | 1,930 | -1.58% | 289,100 | 1676億3392万 | -1.38% | 22.49 | 0.77 |
| 02/15 | 1,960 | 1,963 | 1,947 | 1,961 | 0% | 173,400 | 1703億2648万 | +0.26% | 22.85 | 0.79 |
| 02/14 | 1,961 | 1,966 | 1,948 | 1,961 | 0% | 103,300 | 1703億2648万 | +0.26% | 22.85 | 0.79 |
| 02/13 | 1,957 | 1,963 | 1,945 | 1,961 | +0.72% | 227,800 | 1703億2648万 | +0.2% | 22.85 | 0.79 |
| 02/09 | 1,923 | 1,947 | 1,917 | 1,947 | +0.72% | 180,100 | 1691億1048万 | -0.51% | 22.69 | 0.78 |
| 02/08 | 1,942 | 1,944 | 1,926 | 1,933 | -1.13% | 397,700 | 1678億9449万 | -1.18% | 22.53 | 0.78 |
| 02/07 | 1,945 | 1,959 | 1,945 | 1,955 | +0.57% | 121,200 | 1698億534万 | 0% | 22.78 | 0.78 |
| 02/06 | 1,953 | 1,961 | 1,942 | 1,944 | -0.66% | 160,700 | 1688億4991万 | -0.51% | 22.66 | 0.78 |
| 02/05 | 1,966 | 1,969 | 1,957 | 1,957 | +0.26% | 205,400 | 1699億7905万 | +0.26% | 22.81 | 0.79 |
| 02/02 | 1,967 | 1,969 | 1,951 | 1,952 | -0.76% | 183,500 | 1695億4477万 | +0.1% | 22.75 | 0.78 |
| 02/01 | 1,985 | 1,985 | 1,961 | 1,967 | -1.11% | 173,700 | 1708億4762万 | +0.98% | 22.92 | 0.79 |
| 01/31 | 1,980 | 1,989 | 1,971 | 1,989 | +1.43% | 139,300 | 1727億5848万 | +2.31% | 23.18 | 0.8 |
| 01/30 | 1,973 | 1,985 | 1,959 | 1,961 | -0.51% | 143,400 | 1703億2648万 | +1.08% | 22.85 | 0.79 |
| 01/29 | 1,973 | 1,985 | 1,970 | 1,971 | +0.82% | 224,300 | 1711億9505万 | +1.76% | 22.97 | 0.79 |
| 01/26 | 1,966 | 1,967 | 1,955 | 1,955 | -0.46% | 93,500 | 1698億534万 | +1.14% | 22.78 | 0.78 |
| 01/25 | 1,938 | 1,965 | 1,936 | 1,964 | +1.03% | 94,100 | 1705億8705万 | +1.76% | 22.89 | 0.79 |
| 01/24 | 1,965 | 1,968 | 1,944 | 1,944 | -1.42% | 119,300 | 1688億4991万 | +0.99% | 22.66 | 0.78 |
| 01/23 | 1,983 | 1,992 | 1,966 | 1,972 | -0.8% | 108,500 | 1712億8191万 | +2.55% | 22.98 | 0.79 |
| 01/22 | 1,968 | 1,988 | 1,962 | 1,988 | +0.76% | 101,200 | 1726億7162万 | +3.6% | 23.17 | 0.8 |
| 01/19 | 1,982 | 1,992 | 1,970 | 1,973 | -0.85% | 96,200 | 1713億6877万 | +3.03% | 22.99 | 0.79 |
| 01/18 | 1,994 | 1,998 | 1,977 | 1,990 | -0.2% | 115,500 | 1728億4533万 | +4.13% | 23.19 | 0.8 |
| 01/17 | 1,948 | 2,011 | 1,940 | 1,994 | +3.42% | 240,400 | 1731億9276万 | +4.67% | 23.24 | 0.8 |
| 01/16 | 1,940 | 1,946 | 1,928 | 1,928 | 0% | 113,700 | 1674億6020万 | +1.47% | 22.47 | 0.77 |
| 01/15 | 1,920 | 1,940 | 1,915 | 1,928 | +1% | 191,700 | 1674億6020万 | +1.58% | 22.47 | 0.77 |
| 01/12 | 1,920 | 1,934 | 1,902 | 1,909 | +0.37% | 273,500 | 1658億992万 | +0.74% | 22.25 | 0.77 |
| 01/11 | 1,937 | 1,962 | 1,902 | 1,902 | -3.21% | 361,200 | 1652億192万 | +0.48% | 22.17 | 0.76 |
| 01/10 | 1,970 | 1,976 | 1,948 | 1,965 | -0.46% | 258,800 | 1706億7391万 | +3.86% | 22.9 | 0.79 |
| 01/09 | 1,966 | 1,975 | 1,947 | 1,974 | +0.41% | 282,100 | 1714億5562万 | +4.56% | 23.01 | 0.79 |
| 01/05 | 1,924 | 1,971 | 1,922 | 1,966 | +2.66% | 304,900 | 1707億6077万 | +4.35% | 22.91 | 0.79 |
| 01/04 | 1,931 | 1,931 | 1,891 | 1,915 | -0.21% | 422,800 | 1663億3106万 | +1.86% | 22.32 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,919 | 1,924 | 1,910 | 1,919 | +0.16% | 208,200 | 1666億7849万 | +2.18% | 22.36 | 0.77 |
| 12/28 | 1,906 | 1,917 | 1,899 | 1,916 | +0.21% | 342,200 | 1664億1792万 | +2.13% | 22.33 | 0.77 |
| 12/27 | 1,909 | 1,913 | 1,898 | 1,912 | +0.79% | 156,500 | 1660億7049万 | +2.03% | 22.28 | 0.77 |
| 12/26 | 1,892 | 1,907 | 1,883 | 1,897 | +0.42% | 107,700 | 1647億6764万 | +1.39% | 22.11 | 0.76 |
| 12/25 | 1,895 | 1,900 | 1,886 | 1,889 | +0.11% | 66,800 | 1640億7278万 | +1.07% | 22.01 | 0.76 |
| 12/22 | 1,877 | 1,890 | 1,875 | 1,887 | +0.53% | 79,400 | 1638億9907万 | +1.02% | 21.99 | 0.76 |
| 12/21 | 1,880 | 1,883 | 1,873 | 1,877 | -0.53% | 66,500 | 1630億3050万 | +0.54% | 21.87 | 0.75 |
| 12/20 | 1,865 | 1,889 | 1,865 | 1,887 | +0.48% | 75,100 | 1638億9907万 | +1.07% | 21.99 | 0.76 |
| 12/19 | 1,860 | 1,878 | 1,848 | 1,878 | +0.75% | 80,500 | 1631億1735万 | +0.59% | 21.89 | 0.75 |
| 12/18 | 1,850 | 1,867 | 1,837 | 1,864 | +0.11% | 69,200 | 1619億136万 | -0.21% | 21.72 | 0.75 |
| 12/15 | 1,879 | 1,880 | 1,862 | 1,862 | -0.9% | 120,500 | 1617億2764万 | -0.37% | 21.7 | 0.75 |
| 12/14 | 1,885 | 1,887 | 1,869 | 1,879 | +0.05% | 62,800 | 1632億421万 | +0.48% | 21.9 | 0.75 |
| 12/13 | 1,877 | 1,885 | 1,871 | 1,878 | -0.11% | 56,300 | 1631億1735万 | +0.43% | 21.89 | 0.75 |
| 12/12 | 1,875 | 1,883 | 1,871 | 1,880 | +0.27% | 48,100 | 1632億9107万 | +0.48% | 21.91 | 0.75 |
| 12/11 | 1,872 | 1,875 | 1,854 | 1,875 | +1.41% | 87,400 | 1628億5678万 | +0.16% | 21.85 | 0.75 |
| 12/08 | 1,850 | 1,858 | 1,839 | 1,849 | -0.59% | 107,400 | 1605億9850万 | -1.28% | 21.55 | 0.74 |
| 12/07 | 1,870 | 1,871 | 1,857 | 1,860 | -0.96% | 69,800 | 1615億5393万 | -0.8% | 21.68 | 0.75 |
| 12/06 | 1,860 | 1,881 | 1,855 | 1,878 | +1.4% | 80,100 | 1631億1735万 | +0.05% | 21.89 | 0.75 |
| 12/05 | 1,858 | 1,866 | 1,851 | 1,852 | -0.32% | 75,400 | 1608億5907万 | -1.28% | 21.58 | 0.74 |
| 12/04 | 1,868 | 1,868 | 1,852 | 1,858 | -0.75% | 72,100 | 1613億8022万 | -0.96% | 21.65 | 0.75 |
| 12/01 | 1,885 | 1,890 | 1,868 | 1,872 | -0.16% | 72,600 | 1625億9621万 | -0.16% | 21.82 | 0.75 |
| 11/30 | 1,874 | 1,890 | 1,866 | 1,875 | +0.27% | 159,600 | 1628億5678万 | +0.11% | 21.85 | 0.77 |
| 11/29 | 1,871 | 1,872 | 1,862 | 1,870 | -0.05% | 54,900 | 1624億2250万 | -0.05% | 21.8 | 0.77 |
| 11/28 | 1,869 | 1,873 | 1,855 | 1,871 | 0% | 67,600 | 1625億936万 | +0.11% | 21.81 | 0.77 |
| 11/27 | 1,872 | 1,883 | 1,861 | 1,871 | +0.81% | 89,100 | 1625億936万 | +0.21% | 21.81 | 0.77 |
| 11/24 | 1,865 | 1,868 | 1,855 | 1,856 | -0.48% | 60,500 | 1612億650万 | -0.48% | 21.64 | 0.76 |
| 11/22 | 1,847 | 1,865 | 1,840 | 1,865 | +0.81% | 64,200 | 1619億8821万 | +0.11% | 21.74 | 0.76 |
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 | 2,015 7/25 7/24 他3件 | 1,650 11/12 | 97,900 2/25 | - | - | +6.72% 1/31 1/25 | -11.11% 3/5 |
| 2009年 2月期 | 1,939 8/6 | 1,202 10/10 | 115,800 3/14 | - | - | +11.79% 11/10 | -22.83% 10/10 |
| 2010年 2月期 | 1,897 3/27 | 1,600 5/21 | 85,900 3/17 | - | - | +5.22% 10/21 | -6.78% 4/14 |
| 2011年 2月期 | 1,866 12/20 | 1,445 8/12 | 104,700 12/20 | 658億7084万 | 510億930万 | +9.86% 8/25 | -14.82% 3/15 |
| 2012年 2月期 | 1,899 9/29 | 1,401 3/15 | 95,600 3/16 | 670億3576万 | 494億5608万 | +6.59% 7/14 | -6.27% 6/17 |
| 2013年 2月期 | 1,885 1/28 | 1,635 5/23 | 187,300 2/25 | 665億4155万 | 577億1641万 | +4.51% 12/14 | -7.65% 5/23 |
| 2014年 2月期 | 1,855 3/8 | 1,655 2/4 | 223,900 8/27 | 654億8253万 | 584億2242万 | +11.46% 4/3 | -5.65% 2/4 |
| 2015年 2月期 | 2,280 11/14 | 1,690 3/3 | 178,200 2/24 | 804億8527万 | 596億5794万 | +9.03% 11/13 | -9.55% 10/17 |
| 2016年 2月期 | 3,200 8/18 | 1,894 2/12 | 323,800 2/24 | 1129億6179万 | 668億5926万 | +13.89% 8/17 8/5 | -14.94% 1/21 |
| 2017年 2月期 | 2,698 6/10 | 1,854 8/31 | 269,000 8/26 | 952億4091万 | 654億4723万 | +9.69% 10/5 | -10.5% 8/30 |
| 2018年 2月期 | 3,235 10/16 | 2,148 2/14 | 1,049,200 11/15 | 1141億9731万 | 822億5027万 | +14.05% 5/8 | -17.51% 11/15 |
| 2019年 2月期 | 2,473 4/10 | 1,714 12/25 | 369,000 8/28 | 946億9502万 | 656億3173万 | +8.3% 4/10 | -15.16% 12/25 |
| 2020年 2月期 | 2,079 10/17 | 1,593 2/28 | 503,200 2/25 | 796億815万 | 609億9845万 | +17.1% 3/27 | -22.05% 3/13 |
| 2021年 2月期 | 2,123 2/17 | 1,244 3/13 | 427,200 8/27 | 812億9298万 | 476億3470万 | +13.05% 4/8 | -9.16% 2/26 |
| 2022年 2月期 | 3,150 2/28 | 1,833 1/19 | 3,548,900 2/24 | 1206億1841万 | 701億8842万 | +53.8% 2/28 | -7.67% 10/7 |
| 2023年 2月期 | 2,938 3/1 | 1,723 1/16 | 1,791,500 10/28 | 2550億9277万 | 1496億5453万 | +8.35% 5/10 | -14.13% 4/12 |
| 2024年 2月期 | 2,011 1/17 | 1,627 3/16 | 1,392,500 2/27 | 1746億6933万 | 1413億1626万 | +5.4% 10/31 | -5.56% 3/5 |
| 最新 | 1,913 2024/4/19 | 69,200 | 1661億5735万 | +0.63% 1,901 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/19 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,202円（2008/10/10） - 59%（1.59倍）
1,913円（4/19）