株価チャート
株価
4/24
- 前日 (4/23)
- 3,185
- 始値
- 3,185
- 高値
- 3,215
- 安値
- 3,150
- 終値 -0.63%
- 3,165
- 出来高 +77.98%
- 88,100
乖離率
- 株価（5日）
移動平均値 - -1.16%
3,202 - 株価（25日）
移動平均値 - +0.7%
3,143 - 出来高（5日）
移動平均値 - +35.58%
64,980
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 | 3,185 | 3,215 | 3,150 | 3,165 | -0.63% | 88,100 | 1824億6183万 | +0.7% | 14.73 | 0.96 |
| 04/23 | 3,215 | 3,245 | 3,175 | 3,185 | -0.78% | 49,500 | 1836億1482万 | +1.4% | 14.82 | 0.97 |
| 04/22 | 3,245 | 3,270 | 3,195 | 3,210 | 0% | 57,500 | 1850億5607万 | +2.26% | 14.94 | 0.97 |
| 04/19 | 3,240 | 3,240 | 3,150 | 3,210 | -0.93% | 87,800 | 1850億5607万 | +2.36% | 14.94 | 0.97 |
| 04/18 | 3,230 | 3,280 | 3,230 | 3,240 | +0.15% | 42,000 | 1867億8557万 | +3.48% | 15.08 | 0.98 |
| 04/17 | 3,295 | 3,325 | 3,170 | 3,235 | -1.22% | 138,700 | 1864億9732万 | +3.55% | 15.05 | 0.98 |
| 04/16 | 3,200 | 3,300 | 3,110 | 3,275 | +5.82% | 383,900 | 1888億331万 | +5.07% | 15.24 | 0.99 |
| 04/15 | 3,095 | 3,115 | 3,065 | 3,095 | -0.32% | 64,200 | 1784億2634万 | -0.48% | 14.4 | 0.94 |
| 04/12 | 3,085 | 3,115 | 3,085 | 3,105 | +0.16% | 43,200 | 1790億284万 | -0.19% | 14.45 | 0.94 |
| 04/11 | 3,085 | 3,120 | 3,070 | 3,100 | -0.16% | 37,400 | 1787億1459万 | -0.39% | 14.43 | 0.94 |
| 04/10 | 3,085 | 3,125 | 3,085 | 3,105 | -0.16% | 32,800 | 1790億284万 | -0.16% | 14.45 | 0.94 |
| 04/09 | 3,130 | 3,140 | 3,090 | 3,110 | -0.32% | 42,100 | 1792億9108万 | +0.13% | 14.47 | 0.94 |
| 04/08 | 3,115 | 3,130 | 3,095 | 3,120 | +0.81% | 48,200 | 1798億6758万 | +0.61% | 14.52 | 0.95 |
| 04/05 | 3,055 | 3,110 | 3,050 | 3,095 | +0.98% | 63,600 | 1784億2634万 | -0.06% | 14.4 | 0.94 |
| 04/04 | 3,050 | 3,090 | 3,020 | 3,065 | +0.16% | 89,900 | 1766億9684万 | -1.03% | 14.26 | 0.93 |
| 04/03 | 3,080 | 3,090 | 3,045 | 3,060 | -0.81% | 68,000 | 1764億859万 | -1.1% | 14.24 | 0.93 |
| 04/02 | 3,110 | 3,110 | 3,080 | 3,085 | -0.64% | 62,200 | 1778億4984万 | -0.29% | 14.36 | 0.94 |
| 04/01 | 3,150 | 3,160 | 3,095 | 3,105 | -0.8% | 46,100 | 1790億284万 | +0.36% | 14.45 | 0.94 |
| 03/29 | 3,125 | 3,155 | 3,110 | 3,130 | +0.32% | 61,500 | 1804億4408万 | +1.26% | 14.57 | 0.95 |
| 03/28 | 3,190 | 3,210 | 3,100 | 3,120 | -2.5% | 91,300 | 1798億6758万 | +1.04% | 14.52 | 0.95 |
| 03/27 | 3,150 | 3,220 | 3,150 | 3,200 | +1.91% | 108,800 | 1844億7957万 | +3.73% | 14.89 | 0.97 |
| 03/26 | 3,110 | 3,150 | 3,110 | 3,140 | +0.64% | 50,900 | 1810億2058万 | +1.98% | 14.61 | 0.95 |
| 03/25 | 3,150 | 3,160 | 3,110 | 3,120 | -1.27% | 64,900 | 1798億6758万 | +1.56% | 14.52 | 0.95 |
| 03/22 | 3,135 | 3,190 | 3,125 | 3,160 | +0.64% | 126,200 | 1821億7358万 | +3.17% | 14.71 | 0.96 |
| 03/21 | 3,135 | 3,160 | 3,115 | 3,140 | +0.48% | 65,100 | 1810億2058万 | +2.85% | 14.61 | 0.95 |
| 03/19 | 3,125 | 3,135 | 3,085 | 3,125 | -0.32% | 52,800 | 1801億5583万 | +2.69% | 14.54 | 0.95 |
| 03/18 | 3,140 | 3,155 | 3,125 | 3,135 | +0.32% | 63,000 | 1807億3233万 | +3.33% | 14.59 | 0.95 |
| 03/15 | 3,115 | 3,180 | 3,105 | 3,125 | +1.13% | 376,500 | 1801億5583万 | +3.34% | 14.54 | 0.95 |
| 03/14 | 3,060 | 3,100 | 3,030 | 3,090 | +1.15% | 58,700 | 1781億3809万 | +2.45% | 14.38 | 0.94 |
| 03/13 | 3,070 | 3,070 | 3,025 | 3,055 | -0.33% | 57,900 | 1761億2034万 | +1.53% | 14.22 | 0.93 |
| 03/12 | 3,055 | 3,085 | 3,030 | 3,065 | -0.97% | 63,800 | 1766億9684万 | +2.03% | 14.26 | 0.93 |
| 03/11 | 3,085 | 3,125 | 3,050 | 3,095 | -1.12% | 68,100 | 1784億2634万 | +3.2% | 14.4 | 0.94 |
| 03/08 | 3,105 | 3,140 | 3,085 | 3,130 | +0.48% | 93,800 | 1804億4408万 | +4.54% | 14.57 | 0.95 |
| 03/07 | 3,070 | 3,120 | 3,045 | 3,115 | +2.13% | 71,900 | 1795億7933万 | +4.32% | 14.5 | 0.95 |
| 03/06 | 3,025 | 3,065 | 3,005 | 3,050 | +1.33% | 87,400 | 1758億3209万 | +2.42% | 14.19 | 0.93 |
| 03/05 | 2,998 | 3,030 | 2,956 | 3,010 | +0.97% | 75,100 | 1735億2610万 | +1.24% | 14.01 | 0.91 |
| 03/04 | 3,025 | 3,025 | 2,975 | 2,981 | -1.94% | 109,700 | 1718億5425万 | +0.44% | 13.87 | 0.91 |
| 03/01 | 3,065 | 3,085 | 3,015 | 3,040 | -1.78% | 95,400 | 1752億5559万 | +2.53% | 14.15 | 0.92 |
| 02/29 | 3,020 | 3,110 | 2,992 | 3,095 | +3.93% | 231,000 | 1784億2634万 | +4.63% | 14.2 | 0.94 |
| 02/28 | 3,010 | 3,015 | 2,973 | 2,978 | -2.68% | 500,300 | 1716億8130万 | +0.95% | 13.75 | 0.91 |
| 02/27 | 3,055 | 3,100 | 3,040 | 3,060 | -0.49% | 984,800 | 1764億859万 | +3.8% | 14.13 | 0.93 |
| 02/26 | 3,110 | 3,120 | 3,075 | 3,075 | +0.82% | 405,700 | 1772億7334万 | +4.49% | 14.2 | 0.94 |
| 02/22 | 3,035 | 3,065 | 3,035 | 3,050 | +0.16% | 250,500 | 1758億3209万 | +3.78% | 14.08 | 0.93 |
| 02/21 | 3,110 | 3,110 | 3,030 | 3,045 | +0.16% | 273,500 | 1755億4384万 | +3.75% | 14.06 | 0.93 |
| 02/20 | 3,070 | 3,075 | 3,030 | 3,040 | -0.82% | 171,500 | 1752億5559万 | +3.68% | 14.03 | 0.93 |
| 02/19 | 2,965 | 3,075 | 2,965 | 3,065 | +3.86% | 256,300 | 1766億9684万 | +4.64% | 14.15 | 0.94 |
| 02/16 | 2,921 | 2,961 | 2,899 | 2,951 | +2.11% | 207,800 | 1701億2476万 | +0.96% | 13.62 | 0.9 |
| 02/15 | 2,923 | 2,923 | 2,869 | 2,890 | -0.89% | 286,500 | 1666億811万 | -1.1% | 13.34 | 0.88 |
| 02/14 | 2,900 | 2,927 | 2,889 | 2,916 | +0.73% | 250,800 | 1681億701万 | -0.21% | 13.46 | 0.89 |
| 02/13 | 2,907 | 2,910 | 2,876 | 2,895 | +0.07% | 329,900 | 1668億9636万 | -0.89% | 13.36 | 0.88 |
| 02/09 | 2,886 | 2,919 | 2,877 | 2,893 | -0.28% | 215,400 | 1667億8106万 | -0.82% | 13.36 | 0.88 |
| 02/08 | 2,900 | 2,923 | 2,876 | 2,901 | -0.45% | 220,400 | 1672億4226万 | -0.45% | 13.39 | 0.89 |
| 02/07 | 2,917 | 2,934 | 2,907 | 2,914 | +0.1% | 138,900 | 1679億9171万 | +0.17% | 13.45 | 0.89 |
| 02/06 | 2,920 | 2,948 | 2,911 | 2,911 | -0.61% | 203,100 | 1678億1876万 | +0.24% | 13.44 | 0.89 |
| 02/05 | 2,949 | 2,955 | 2,929 | 2,929 | -0.44% | 179,200 | 1688億5646万 | +0.97% | 13.52 | 0.89 |
| 02/02 | 2,967 | 2,967 | 2,920 | 2,942 | -0.88% | 97,500 | 1696億591万 | +1.62% | 13.58 | 0.9 |
| 02/01 | 2,947 | 2,979 | 2,938 | 2,968 | +0.99% | 133,100 | 1711億480万 | +2.77% | 13.7 | 0.91 |
| 01/31 | 2,924 | 2,940 | 2,910 | 2,939 | +0.89% | 74,100 | 1694億3296万 | +2.05% | 13.57 | 0.9 |
| 01/30 | 2,910 | 2,945 | 2,910 | 2,913 | -0.07% | 102,300 | 1679億3406万 | +1.46% | 13.45 | 0.89 |
| 01/29 | 2,915 | 2,928 | 2,901 | 2,915 | +0.62% | 120,700 | 1680億4936万 | +1.82% | 13.46 | 0.89 |
| 01/26 | 2,905 | 2,916 | 2,896 | 2,897 | -0.21% | 78,800 | 1670億1166万 | +1.47% | 13.37 | 0.88 |
| 01/25 | 2,862 | 2,905 | 2,862 | 2,903 | +1.47% | 74,000 | 1673億5756万 | +1.93% | 13.4 | 0.89 |
| 01/24 | 2,895 | 2,905 | 2,857 | 2,861 | -1.62% | 92,200 | 1649億3627万 | +0.7% | 13.21 | 0.87 |
| 01/23 | 2,928 | 2,937 | 2,895 | 2,908 | -0.65% | 96,700 | 1676億4581万 | +2.47% | 13.42 | 0.89 |
| 01/22 | 2,930 | 2,930 | 2,894 | 2,927 | -0.07% | 100,300 | 1687億4116万 | +3.32% | 13.51 | 0.89 |
| 01/19 | 2,966 | 2,972 | 2,920 | 2,929 | -1.48% | 68,500 | 1688億5646万 | +3.5% | 13.52 | 0.89 |
| 01/18 | 2,979 | 2,987 | 2,950 | 2,973 | +0.47% | 70,800 | 1713億9305万 | +5.24% | 13.72 | 0.91 |
| 01/17 | 2,959 | 3,005 | 2,958 | 2,959 | +0.1% | 72,800 | 1705億8595万 | +5% | 13.66 | 0.9 |
| 01/16 | 2,982 | 3,020 | 2,956 | 2,956 | -0.17% | 70,400 | 1704億1300万 | +5.12% | 13.65 | 0.9 |
| 01/15 | 2,940 | 2,969 | 2,924 | 2,961 | +1.44% | 61,500 | 1707億125万 | +5.49% | 13.67 | 0.9 |
| 01/12 | 2,930 | 2,958 | 2,908 | 2,919 | -0.21% | 70,700 | 1682億7996万 | +4.29% | 13.48 | 0.89 |
| 01/11 | 2,944 | 2,954 | 2,921 | 2,925 | +1% | 119,500 | 1686億2586万 | +4.73% | 13.5 | 0.89 |
| 01/10 | 2,800 | 2,911 | 2,800 | 2,896 | +0.45% | 156,800 | 1669億5401万 | +3.99% | 13.37 | 0.88 |
| 01/09 | 2,812 | 2,884 | 2,812 | 2,883 | +2.52% | 150,800 | 1662億456万 | +3.78% | 13.31 | 0.88 |
| 01/05 | 2,846 | 2,846 | 2,808 | 2,812 | +0.04% | 68,000 | 1621億1142万 | +1.41% | 12.98 | 0.86 |
| 01/04 | 2,800 | 2,819 | 2,772 | 2,811 | +1.04% | 93,400 | 1620億5377万 | +1.41% | 12.98 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 2,786 | 2,794 | 2,767 | 2,782 | -0.36% | 65,000 | 1603億8193万 | +0.43% | 12.84 | 0.85 |
| 12/28 | 2,798 | 2,812 | 2,778 | 2,792 | -0.92% | 49,700 | 1609億5843万 | +0.87% | 12.89 | 0.85 |
| 12/27 | 2,792 | 2,824 | 2,787 | 2,818 | +1.04% | 67,500 | 1624億5732万 | +1.88% | 13.01 | 0.86 |
| 12/26 | 2,770 | 2,789 | 2,764 | 2,789 | +0.8% | 65,500 | 1607億8548万 | +0.94% | 12.88 | 0.85 |
| 12/25 | 2,782 | 2,790 | 2,765 | 2,767 | +0.25% | 44,400 | 1595億1718万 | +0.22% | 12.77 | 0.85 |
| 12/22 | 2,718 | 2,762 | 2,718 | 2,760 | +1.55% | 82,600 | 1591億1363万 | -0.07% | 12.74 | 0.84 |
| 12/21 | 2,715 | 2,736 | 2,709 | 2,718 | 0% | 63,100 | 1566億9234万 | -1.56% | 12.55 | 0.83 |
| 12/20 | 2,717 | 2,738 | 2,707 | 2,718 | +0.04% | 75,700 | 1566億9234万 | -1.63% | 12.55 | 0.83 |
| 12/19 | 2,730 | 2,730 | 2,701 | 2,717 | +0.07% | 58,400 | 1566億3469万 | -1.74% | 12.54 | 0.83 |
| 12/18 | 2,708 | 2,720 | 2,675 | 2,715 | -0.18% | 71,900 | 1565億1939万 | -1.88% | 12.53 | 0.83 |
| 12/15 | 2,790 | 2,792 | 2,714 | 2,720 | -2.96% | 155,800 | 1568億764万 | -1.77% | 12.56 | 0.83 |
| 12/14 | 2,798 | 2,811 | 2,783 | 2,803 | +0.65% | 96,400 | 1615億9258万 | +1.12% | 12.94 | 0.86 |
| 12/13 | 2,848 | 2,848 | 2,780 | 2,785 | -1.83% | 79,900 | 1605億5488万 | +0.51% | 12.86 | 0.85 |
| 12/12 | 2,820 | 2,846 | 2,815 | 2,837 | +0.71% | 58,100 | 1635億5267万 | +2.38% | 13.1 | 0.87 |
| 12/11 | 2,793 | 2,817 | 2,779 | 2,817 | +0.86% | 64,900 | 1623億9967万 | +1.73% | 13 | 0.86 |
| 12/08 | 2,793 | 2,813 | 2,775 | 2,793 | -0.71% | 89,800 | 1610億1608万 | +0.87% | 12.89 | 0.85 |
| 12/07 | 2,805 | 2,824 | 2,803 | 2,813 | -0.25% | 69,100 | 1621億6907万 | +1.48% | 12.99 | 0.86 |
| 12/06 | 2,770 | 2,822 | 2,769 | 2,820 | +1.81% | 80,200 | 1625億7262万 | +1.62% | 13.02 | 0.86 |
| 12/05 | 2,756 | 2,788 | 2,755 | 2,770 | +0.54% | 106,700 | 1596億9013万 | -0.11% | 12.79 | 0.85 |
| 12/04 | 2,744 | 2,757 | 2,725 | 2,755 | +0.4% | 68,700 | 1588億2538万 | -0.76% | 12.72 | 0.84 |
| 12/01 | 2,738 | 2,759 | 2,734 | 2,744 | +0.96% | 88,900 | 1581億9123万 | -1.22% | 12.67 | 0.84 |
| 11/30 | 2,733 | 2,734 | 2,684 | 2,718 | -0.95% | 116,500 | 1566億9234万 | -2.2% | 12.55 | 0.85 |
| 11/29 | 2,786 | 2,786 | 2,744 | 2,744 | -1.51% | 46,700 | 1581億9123万 | -1.37% | 12.82 | 0.87 |
| 11/28 | 2,772 | 2,786 | 2,749 | 2,786 | +0.98% | 77,200 | 1606億1253万 | +0.07% | 13.02 | 0.88 |
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 | 1,990 7/2 | 1,103 1/22 | 364,000 8/9 | - | - | +14.06% 5/22 | -16.05% 1/22 |
| 2009年 2月期 | 1,614 2/5 2/4 | 976 10/28 | 201,200 1/19 | - | - | +17.16% 4/17 | -20.75% 10/10 |
| 2010年 2月期 | 1,538 9/11 | 1,185 11/30 | 147,800 6/2 | - | - | +10.89% 7/3 | -7.49% 4/28 |
| 2011年 2月期 | 1,345 4/13 4/12 | 1,031 10/29 | 129,300 5/18 | 561億9141万 | 430億7311万 | +9.78% 12/14 | -17.4% 3/15 |
| 2012年 2月期 | 1,604 10/3 | 961 3/15 | 439,700 6/30 | 670億1191万 | 401億4865万 | +10.61% 7/14 | -7.38% 10/25 |
| 2013年 2月期 | 1,865 9/3 | 1,402 3/22 | 499,800 2/25 | 779億1597万 | 585億7275万 | +13.93% 3/28 | -5.2% 6/4 |
| 2014年 2月期 | 2,163 3/29 | 1,661 6/7 | 443,100 2/25 | 903億6581万 | 693億9325万 | +9.75% 7/3 | -9.87% 6/7 |
| 2015年 2月期 | 2,555 11/14 | 1,818 3/18 | 425,500 10/15 | 1447億4194万 | 1010億6523万 | +11.05% 3/24 | -7.14% 10/17 |
| 2016年 2月期 | 2,953 3/27 | 2,037 2/12 | 548,600 2/24 | 1672億8883万 | 1153億9700万 | +10.1% 10/14 | -14.24% 9/4 |
| 2017年 2月期 | 2,806 7/21 | 2,264 3/1 | 674,700 2/23 | 1589億6121万 | 1282億5665万 | +8.75% 7/20 | -10.33% 6/24 |
| 2018年 2月期 | 2,798 3/29 | 2,313 7/20 | 752,700 2/23 | 1585億800万 | 1310億3253万 | +6.93% 4/4 | -8.53% 4/26 |
| 2019年 2月期 | 3,260 6/13 | 2,228 12/25 | 622,000 2/25 | 1846億8052万 | 1262億1724万 | +12.55% 9/26 | -15.84% 12/25 |
| 2020年 2月期 | 2,605 3/1 | 1,710 2/28 | 898,600 2/26 | 1501億7790万 | 985億8127万 | +16.03% 3/30 | -18.14% 3/16 |
| 2021年 2月期 | 2,822 9/28 | 1,411 3/17 | 840,200 2/24 | 1626億8792万 | 813億4396万 | +16.91% 7/7 | -10.84% 10/23 |
| 2022年 2月期 | 2,596 4/15 | 2,026 12/1 | 777,300 2/18 | 1496億5905万 | 1167億9863万 | +6.61% 4/14 | -9.69% 7/9 |
| 2023年 2月期 | 2,236 3/16 | 1,908 6/17 | 1,025,600 2/24 | 1289億510万 | 1099億9594万 | +7.03% 7/11 | -7.56% 4/19 |
| 2024年 2月期 | 3,120 2/26 | 2,142 3/16 | 984,800 2/27 | 1798億6758万 | 1234億8601万 | +7.71% 4/18 | -5.6% 6/1 |
| 最新 | 3,165 2024/4/24 | 88,100 | 1824億6183万 | +0.7% 3,143 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/24 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
961円（2011/03/15） - 229%（3.29倍）
3,165円（4/24）