株価チャート
株価
4/24
- 前日 (4/23)
- 949
- 始値
- 949
- 高値
- 969
- 安値
- 949
- 終値 +1.58%
- 964
- 出来高 ±0%
- 900
乖離率
- 株価（5日）
移動平均値 - +1.15%
953 - 株価（25日）
移動平均値 - -2.13%
985 - 出来高（5日）
移動平均値 - -49.44%
1,780
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 | 949 | 969 | 949 | 964 | +1.58% | 900 | 77億6020万 | -2.13% | 18.43 | 1.18 |
| 04/23 | 948 | 958 | 948 | 949 | +0.11% | 900 | 76億3945万 | -3.75% | 18.14 | 1.16 |
| 04/22 | 957 | 957 | 948 | 948 | -0.32% | 1,800 | 76億3140万 | -4.05% | 18.12 | 1.16 |
| 04/19 | 952 | 954 | 951 | 951 | -0.11% | 2,200 | 76億5555万 | -3.84% | 18.18 | 1.16 |
| 04/18 | 959 | 966 | 952 | 952 | -2.26% | 3,100 | 76億6360万 | -3.84% | 18.2 | 1.17 |
| 04/17 | 968 | 974 | 968 | 974 | +0.21% | 400 | 78億4070万 | -1.72% | 18.62 | 1.19 |
| 04/16 | 975 | 980 | 966 | 972 | -0.31% | 1,600 | 78億2460万 | -1.92% | 18.58 | 1.19 |
| 04/15 | 970 | 989 | 968 | 975 | -2.5% | 4,100 | 78億4875万 | -1.61% | 18.64 | 1.19 |
| 04/12 | 984 | 1,000 | 960 | 1,000 | 0% | 11,700 | 80億5000万 | +0.91% | 19.12 | 1.22 |
| 04/11 | 982 | 1,017 | 982 | 1,000 | +0.3% | 5,000 | 80億5000万 | +0.91% | 19.12 | 1.22 |
| 04/10 | 990 | 997 | 980 | 997 | -0.1% | 2,500 | 80億2585万 | +0.71% | 19.06 | 1.22 |
| 04/09 | 966 | 998 | 966 | 998 | +3.1% | 2,500 | 80億3390万 | +0.81% | 19.08 | 1.22 |
| 04/08 | 950 | 980 | 950 | 968 | -2.62% | 5,400 | 77億9240万 | -2.12% | 18.51 | 1.18 |
| 04/05 | 1,005 | 1,005 | 990 | 994 | -0.8% | 3,800 | 80億170万 | +0.3% | 19 | 1.22 |
| 04/04 | 1,000 | 1,003 | 1,000 | 1,002 | +0.3% | 300 | 80億6610万 | +1.11% | 19.16 | 1.23 |
| 04/03 | 1,004 | 1,004 | 999 | 999 | -0.5% | 400 | 80億4195万 | +0.81% | 19.1 | 1.22 |
| 04/02 | 1,005 | 1,005 | 1,004 | 1,004 | +0.9% | 800 | 80億8220万 | +1.21% | 19.19 | 1.23 |
| 04/01 | 998 | 998 | 995 | 995 | -0.3% | 900 | 80億975万 | +0.2% | 19.02 | 1.22 |
| 03/29 | 996 | 998 | 995 | 998 | -0.1% | 500 | 80億3390万 | +0.4% | 19.08 | 1.22 |
| 03/28 | 997 | 999 | 997 | 999 | +0.2% | 500 | 80億4195万 | +0.4% | 19.1 | 1.22 |
| 03/27 | 998 | 1,000 | 990 | 997 | 0% | 2,300 | 80億2585万 | +0.1% | 19.06 | 1.22 |
| 03/26 | 999 | 1,000 | 996 | 997 | -0.7% | 1,300 | 80億2585万 | 0% | 19.06 | 1.22 |
| 03/25 | 1,004 | 1,004 | 1,004 | 1,004 | +0.4% | 1,100 | 80億8220万 | +0.6% | 19.19 | 1.23 |
| 03/22 | 996 | 1,000 | 996 | 1,000 | +0.5% | 800 | 80億5000万 | +0.1% | 19.12 | 1.22 |
| 03/21 | 990 | 1,001 | 990 | 995 | +0.51% | 3,300 | 80億975万 | -0.5% | 19.02 | 1.22 |
| 03/19 | 978 | 1,000 | 978 | 990 | +0.3% | 1,500 | 79億6950万 | -1.2% | 18.93 | 1.21 |
| 03/18 | 983 | 989 | 983 | 987 | +0.3% | 1,900 | 79億4535万 | -1.69% | 18.87 | 1.21 |
| 03/15 | 973 | 990 | 973 | 984 | +1.13% | 2,900 | 79億2120万 | -2.19% | 18.81 | 1.2 |
| 03/14 | 977 | 991 | 973 | 973 | +0.1% | 1,200 | 78億3265万 | -3.47% | 18.6 | 1.19 |
| 03/13 | 975 | 978 | 972 | 972 | +0.1% | 400 | 78億2460万 | -3.76% | 18.58 | 1.19 |
| 03/12 | 975 | 978 | 971 | 971 | -0.41% | 1,400 | 78億1655万 | -4.15% | 18.56 | 1.19 |
| 03/11 | 988 | 993 | 975 | 975 | -1.32% | 3,200 | 78億4875万 | -3.94% | 18.64 | 1.19 |
| 03/08 | 992 | 992 | 986 | 988 | -0.4% | 1,000 | 79億5340万 | -2.85% | 18.89 | 1.21 |
| 03/07 | 984 | 994 | 982 | 992 | +0.92% | 1,100 | 79億8560万 | -2.65% | 18.97 | 1.21 |
| 03/06 | 982 | 988 | 982 | 983 | +0.1% | 900 | 79億1315万 | -3.72% | 18.79 | 1.2 |
| 03/05 | 984 | 996 | 981 | 982 | 0% | 3,500 | 79億510万 | -4.1% | 18.77 | 1.2 |
| 03/04 | 990 | 990 | 960 | 982 | -1.8% | 4,600 | 79億510万 | -4.29% | 18.77 | 1.2 |
| 03/01 | 1,005 | 1,005 | 995 | 1,000 | -0.5% | 3,300 | 80億5000万 | -2.72% | 19.12 | 1.22 |
| 02/29 | 994 | 1,010 | 994 | 1,005 | +0.9% | 3,000 | 80億9025万 | -2.43% | - | 1.23 |
| 02/28 | 1,026 | 1,026 | 993 | 996 | -2.92% | 11,400 | 80億1780万 | -3.39% | - | 1.22 |
| 02/27 | 1,034 | 1,035 | 1,013 | 1,026 | -0.77% | 26,000 | 82億5930万 | -0.58% | - | 1.26 |
| 02/26 | 1,033 | 1,034 | 1,020 | 1,034 | +0.39% | 7,600 | 83億2370万 | +0.1% | - | 1.27 |
| 02/22 | 1,024 | 1,030 | 1,016 | 1,030 | +0.59% | 2,200 | 82億9150万 | -0.29% | - | 1.26 |
| 02/21 | 1,023 | 1,024 | 1,016 | 1,024 | +0.59% | 1,300 | 82億4320万 | -0.78% | - | 1.25 |
| 02/20 | 1,009 | 1,018 | 1,009 | 1,018 | +0.69% | 3,200 | 81億9490万 | -1.45% | - | 1.25 |
| 02/19 | 1,023 | 1,023 | 1,011 | 1,011 | -1.08% | 2,400 | 81億3855万 | -2.13% | - | 1.24 |
| 02/16 | 1,028 | 1,028 | 1,021 | 1,022 | -0.58% | 800 | 82億2710万 | -1.06% | - | 1.25 |
| 02/15 | 1,030 | 1,030 | 1,025 | 1,028 | -0.19% | 1,200 | 82億7540万 | -0.48% | - | 1.26 |
| 02/14 | 1,036 | 1,036 | 1,029 | 1,030 | -0.87% | 1,600 | 82億9150万 | -0.29% | - | 1.26 |
| 02/13 | 1,037 | 1,039 | 1,035 | 1,039 | +0.19% | 1,900 | 83億6395万 | +0.58% | - | 1.27 |
| 02/09 | 1,039 | 1,039 | 1,036 | 1,037 | -0.1% | 400 | 83億4785万 | +0.39% | - | 1.27 |
| 02/08 | 1,039 | 1,039 | 1,037 | 1,038 | -0.1% | 800 | 83億5590万 | +0.68% | - | 1.27 |
| 02/07 | 1,034 | 1,039 | 1,034 | 1,039 | +0.29% | 500 | 83億6395万 | +1.07% | - | 1.27 |
| 02/06 | 1,035 | 1,036 | 1,031 | 1,036 | 0% | 500 | 83億3980万 | +0.97% | - | 1.27 |
| 02/05 | 1,037 | 1,037 | 1,032 | 1,036 | +0.88% | 800 | 83億3980万 | +1.17% | - | 1.27 |
| 02/02 | 1,040 | 1,040 | 1,027 | 1,027 | -0.58% | 900 | 82億6735万 | +0.59% | - | 1.26 |
| 02/01 | 1,034 | 1,040 | 1,033 | 1,033 | -0.1% | 1,100 | 83億1565万 | +1.47% | - | 1.26 |
| 01/31 | 1,047 | 1,047 | 1,031 | 1,034 | -0.77% | 2,400 | 83億2370万 | +1.87% | - | 1.27 |
| 01/30 | 1,042 | 1,044 | 1,040 | 1,042 | 0% | 1,400 | 83億8810万 | +3.07% | - | 1.28 |
| 01/29 | 1,041 | 1,042 | 1,032 | 1,042 | +0.29% | 2,000 | 83億8810万 | +3.37% | - | 1.28 |
| 01/26 | 1,040 | 1,040 | 1,036 | 1,039 | -0.1% | 1,000 | 83億6395万 | +3.38% | - | 1.27 |
| 01/25 | 1,040 | 1,040 | 1,038 | 1,040 | +0.1% | 2,100 | 83億7200万 | +3.69% | - | 1.27 |
| 01/24 | 1,036 | 1,039 | 1,036 | 1,039 | +0.29% | 800 | 83億6395万 | +3.69% | - | 1.27 |
| 01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +0.58% | 1,400 | 83億3980万 | +3.39% | - | 1.27 |
| 01/22 | 1,028 | 1,034 | 1,028 | 1,030 | -0.19% | 1,300 | 82億9150万 | +2.59% | - | 1.26 |
| 01/19 | 1,032 | 1,032 | 1,030 | 1,032 | 0% | 800 | 83億760万 | +2.69% | - | 1.26 |
| 01/18 | 1,031 | 1,032 | 1,031 | 1,032 | +0.58% | 300 | 83億760万 | +2.48% | - | 1.26 |
| 01/17 | 1,038 | 1,038 | 1,023 | 1,026 | -1.16% | 2,100 | 82億5930万 | +1.68% | - | 1.26 |
| 01/16 | 1,022 | 1,039 | 1,022 | 1,038 | +1.57% | 3,000 | 83億5590万 | +2.57% | - | 1.27 |
| 01/15 | 1,006 | 1,030 | 1,006 | 1,022 | +1.59% | 3,600 | 82億2710万 | +0.79% | - | 1.25 |
| 01/12 | 1,023 | 1,027 | 1,006 | 1,006 | -2.24% | 3,600 | 80億9830万 | -1.08% | - | 1.23 |
| 01/11 | 1,038 | 1,042 | 1,029 | 1,029 | -0.19% | 3,200 | 82億8345万 | +0.78% | - | 1.26 |
| 01/10 | 1,022 | 1,040 | 1,022 | 1,031 | +0.88% | 4,100 | 82億9955万 | +0.68% | - | 1.26 |
| 01/09 | 1,029 | 1,029 | 1,022 | 1,022 | -0.68% | 1,600 | 82億2710万 | -0.49% | - | 1.25 |
| 01/05 | 1,004 | 1,030 | 1,003 | 1,029 | +3.73% | 6,600 | 82億8345万 | -0.19% | - | 1.26 |
| 01/04 | 982 | 992 | 982 | 992 | +1.33% | 3,300 | 79億8560万 | -4.06% | - | 1.21 |
| 2023 | ||||||||||
| 12/29 | 976 | 979 | 972 | 979 | +0.31% | 1,700 | 78億8095万 | -5.87% | - | 1.2 |
| 12/28 | 977 | 977 | 971 | 976 | -0.31% | 1,100 | 78億5680万 | -6.69% | - | 1.19 |
| 12/27 | 971 | 979 | 970 | 979 | +0.2% | 3,500 | 78億8095万 | -6.94% | - | 1.2 |
| 12/26 | 957 | 978 | 955 | 977 | +2.63% | 3,400 | 78億6485万 | -7.66% | - | 1.2 |
| 12/25 | 953 | 975 | 940 | 952 | +0.85% | 5,300 | 76億6360万 | -10.53% | - | 1.17 |
| 12/22 | 948 | 948 | 940 | 944 | -0.32% | 4,300 | 75億9920万 | -11.94% | - | 1.16 |
| 12/21 | 955 | 956 | 941 | 947 | -1.35% | 5,400 | 76億2335万 | -12.31% | - | 1.16 |
| 12/20 | 970 | 973 | 958 | 960 | -0.31% | 7,500 | 77億2800万 | -11.85% | - | 1.17 |
| 12/19 | 995 | 1,000 | 935 | 963 | -4.08% | 20,100 | 77億5215万 | -12.14% | - | 1.18 |
| 12/18 | 1,017 | 1,017 | 995 | 1,004 | -0.99% | 5,100 | 80億8220万 | -9.06% | - | 1.23 |
| 12/15 | 1,046 | 1,048 | 1,003 | 1,014 | -2.5% | 5,000 | 81億6270万 | -8.73% | - | 1.24 |
| 12/14 | 1,064 | 1,070 | 1,039 | 1,040 | -2.35% | 6,600 | 83億7200万 | -6.89% | - | 1.27 |
| 12/13 | 1,065 | 1,074 | 1,064 | 1,065 | -0.75% | 2,800 | 85億7325万 | -5% | - | 1.3 |
| 12/12 | 1,080 | 1,080 | 1,073 | 1,073 | -0.74% | 3,600 | 86億3765万 | -4.62% | - | 1.31 |
| 12/11 | 1,080 | 1,090 | 1,080 | 1,081 | +0.19% | 2,100 | 87億205万 | -4.25% | - | 1.32 |
| 12/08 | 1,094 | 1,094 | 1,076 | 1,079 | -1.37% | 2,500 | 86億8595万 | -4.68% | - | 1.32 |
| 12/07 | 1,093 | 1,095 | 1,088 | 1,094 | +0.46% | 2,800 | 88億670万 | -3.7% | - | 1.34 |
| 12/06 | 1,108 | 1,108 | 1,080 | 1,089 | -1.71% | 6,900 | 87億6645万 | -4.39% | - | 1.33 |
| 12/05 | 1,098 | 1,108 | 1,097 | 1,108 | +0.91% | 4,200 | 89億1940万 | -2.98% | - | 1.36 |
| 12/04 | 1,105 | 1,107 | 1,097 | 1,098 | -0.81% | 3,500 | 88億3890万 | -4.02% | - | 1.34 |
| 12/01 | 1,103 | 1,107 | 1,101 | 1,107 | +0.18% | 2,500 | 89億1135万 | -3.49% | - | 1.35 |
| 11/30 | 1,111 | 1,111 | 1,103 | 1,105 | -0.81% | 2,300 | 88億9525万 | -3.91% | - | 0.8 |
| 11/29 | 1,108 | 1,117 | 1,106 | 1,114 | -0.54% | 2,100 | 89億6770万 | -3.3% | - | 0.81 |
| 11/28 | 1,120 | 1,120 | 1,106 | 1,120 | 0% | 3,400 | 90億1600万 | -3.03% | - | 0.81 |
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 | 428 214 7/10 | 294 147 2/26 | 452,500 905,000 7/10 | - | - | +3.77% 11/15 | -7.24% 4/2 |
| 2009年 2月期 | 308 154 3/5 | 200 100 12/2 | 20,000 40,000 5/23 | - | - | +5.44% 12/15 | -19.08% 10/9 |
| 2010年 2月期 | 350 175 7/14 | 182 91 12/1 91 3/11 | 133,000 266,000 7/14 | - | - | +26.88% 7/13 | -9.47% 10/2 |
| 2011年 2月期 | 220 110 4/13 | 178 89 12/24 | 25,500 51,000 11/1 | 17億7100万 | 14億3290万 | +4.58% 4/11 | -11.17% 3/17 |
| 2012年 2月期 | 330 165 7/13 | 148 74 3/15 | 159,000 318,000 7/13 | 26億5650万 | 11億9140万 | +38.03% 7/13 | -6.66% 3/12 |
| 2013年 2月期 | 294 147 2/25 | 256 128 11/21 128 11/20 他4件 | 29,000 58,000 3/12 | 23億6670万 | 20億6080万 | +6.69% 1/11 | -5.55% 9/10 |
| 2014年 2月期 | 416 208 11/5 | 272 136 4/4 136 4/2 | 20,000 40,000 9/24 | 33億4880万 | 21億8960万 | +17.99% 11/5 | -8.44% 6/7 |
| 2015年 2月期 | 470 235 2/18 | 356 178 5/13 | 15,000 30,000 7/9 | 37億8350万 | 28億6580万 | +9.88% 2/12 | -4.91% 5/13 |
| 2016年 2月期 | 774 387 4/13 | 432 216 3/20 | 439,500 879,000 4/10 | 62億3070万 | 34億7760万 | +38.94% 4/13 | -15.2% 8/25 |
| 2017年 2月期 | 822 411 2/23 | 448 224 6/24 | 35,500 71,000 7/22 | 66億1710万 | 36億640万 | +19.83% 7/25 | -5.52% 8/29 |
| 2018年 2月期 | 1,598 1/9 | 726 363 6/26 363 6/22 他3件 | 33,100 1/9 | 128億6390万 | 58億4430万 | +39.54% 1/9 | -14.1% 3/26 |
| 2019年 2月期 | 1,585 1/22 | 995 3/26 | 20,200 10/12 | 127億5925万 | 80億975万 | +15.59% 4/2 | -5.41% 9/3 |
| 2020年 2月期 | 2,087 4/15 | 1,399 3/1 | 40,300 3/8 | 168億35万 | 112億6195万 | +17.61% 4/15 | -22.71% 3/13 |
| 2021年 2月期 | 3,820 9/3 | 1,324 3/17 | 31,100 10/5 | 307億5100万 | 106億5820万 | +29.56% 7/6 | -7.69% 9/15 |
| 2022年 2月期 | 3,085 4/9 4/5 | 1,688 1/17 | 90,100 2/24 | 248億3425万 | 135億8840万 | +12.41% 2/15 | -16.96% 1/17 |
| 2023年 2月期 | 1,977 3/1 | 1,501 2/27 | 61,500 8/29 | 159億1485万 | 120億8305万 | +3.51% 4/8 | -7.35% 1/4 |
| 2024年 2月期 | 1,538 3/6 | 935 12/19 | 44,200 8/29 | 123億8090万 | 75億2675万 | +5.06% 5/1 | -14.75% 10/10 |
| 最新 | 964 2024/4/24 | 900 | 77億6020万 | -2.13% 985 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/21 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/21
- 88%（1.88倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/27 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/29 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/25 vs 1997/12/29
- -20%（0.8倍）
- 1999/12/27 vs 1998/12/25
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/27
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 41%（1.41倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/27 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/27
- 9%（1.09倍）
- 2015/12/29 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/29 vs 2015/12/29
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/29
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 81%（1.81倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
136円（2001/10/22） - 609%（7.09倍）
964円（4/24）