株価チャート
株価
4/18
- 前日 (4/17)
- 2,621
- 始値
- 2,623
- 高値
- 2,729
- 安値
- 2,620
- 終値 +3.13%
- 2,703
- 出来高 -3.89%
- 451,900
乖離率
- 株価（5日）
移動平均値 - +1.35%
2,667 - 株価（25日）
移動平均値 - -0.18%
2,708 - 出来高（5日）
移動平均値 - -25.35%
605,340
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 2,623 | 2,729 | 2,620 | 2,703 | +3.13% | 451,900 | 1625億5842万 | -0.18% | 16.66 | 3.78 |
| 04/17 | 2,603 | 2,653 | 2,576 | 2,621 | +0.73% | 470,200 | 1576億2694万 | -3.11% | 16.16 | 3.66 |
| 04/16 | 2,728 | 2,728 | 2,602 | 2,602 | -4.62% | 542,100 | 1564億8428万 | -3.81% | 16.04 | 3.64 |
| 04/15 | 2,829 | 2,871 | 2,689 | 2,728 | +1.83% | 1,035,500 | 1640億6192万 | +0.85% | 16.82 | 3.81 |
| 04/12 | 2,700 | 2,739 | 2,645 | 2,679 | +1.09% | 527,000 | 1611億1506万 | -0.74% | 16.51 | 3.74 |
| 04/11 | 2,673 | 2,684 | 2,650 | 2,650 | -1.19% | 222,500 | 1593億7100万 | -1.67% | 16.33 | 3.7 |
| 04/10 | 2,712 | 2,734 | 2,681 | 2,682 | -1% | 252,100 | 1612億9548万 | -0.41% | 16.53 | 3.75 |
| 04/09 | 2,698 | 2,720 | 2,685 | 2,709 | +0.07% | 197,200 | 1629億1926万 | +0.74% | 16.7 | 3.79 |
| 04/08 | 2,744 | 2,752 | 2,694 | 2,707 | -0.29% | 194,600 | 1627億9898万 | +0.86% | 16.69 | 3.78 |
| 04/05 | 2,700 | 2,740 | 2,684 | 2,715 | -0.07% | 206,300 | 1632億8010万 | +1.27% | 16.74 | 3.79 |
| 04/04 | 2,702 | 2,734 | 2,699 | 2,717 | +0.97% | 310,400 | 1634億38万 | +1.49% | 16.75 | 3.8 |
| 04/03 | 2,712 | 2,723 | 2,691 | 2,691 | -1.14% | 211,600 | 1618億3674万 | +0.64% | 16.59 | 3.76 |
| 04/02 | 2,752 | 2,752 | 2,702 | 2,722 | -1.41% | 268,100 | 1637億108万 | +1.83% | 16.78 | 3.8 |
| 04/01 | 2,769 | 2,770 | 2,723 | 2,761 | +0.36% | 340,900 | 1660億4654万 | +3.37% | 17.02 | 3.86 |
| 03/29 | 2,770 | 2,786 | 2,736 | 2,751 | -0.4% | 326,300 | 1654億4514万 | +3.11% | 16.96 | 3.84 |
| 03/28 | 2,782 | 2,800 | 2,757 | 2,762 | -1.15% | 250,800 | 1661億668万 | +3.6% | 17.03 | 3.86 |
| 03/27 | 2,797 | 2,815 | 2,786 | 2,794 | +1.23% | 347,000 | 1680億3116万 | +4.88% | 17.22 | 3.9 |
| 03/26 | 2,734 | 2,770 | 2,725 | 2,760 | +0.4% | 228,800 | 1659億8640万 | +3.76% | 17.01 | 3.86 |
| 03/25 | 2,792 | 2,805 | 2,744 | 2,749 | -1.54% | 361,300 | 1653億2486万 | +3.5% | 16.94 | 3.84 |
| 03/22 | 2,753 | 2,805 | 2,742 | 2,792 | +1.45% | 520,900 | 1679億1088万 | +5.24% | 17.21 | 3.9 |
| 03/21 | 2,716 | 2,761 | 2,713 | 2,752 | +1.96% | 567,400 | 1655億528万 | +3.89% | 16.96 | 3.85 |
| 03/19 | 2,680 | 2,704 | 2,669 | 2,699 | +0.71% | 412,000 | 1623億1786万 | +1.93% | 16.64 | 3.77 |
| 03/18 | 2,651 | 2,687 | 2,645 | 2,680 | +1.32% | 301,400 | 1611億7520万 | +1.17% | 16.52 | 3.74 |
| 03/15 | 2,640 | 2,657 | 2,627 | 2,645 | +0.53% | 494,300 | 1590億7030万 | -0.11% | 16.3 | 3.7 |
| 03/14 | 2,623 | 2,636 | 2,608 | 2,631 | +0.53% | 241,000 | 1582億2834万 | -0.68% | 16.22 | 3.68 |
| 03/13 | 2,631 | 2,635 | 2,604 | 2,617 | -0.49% | 267,900 | 1573億8638万 | -1.25% | 16.13 | 3.66 |
| 03/12 | 2,568 | 2,630 | 2,517 | 2,630 | +1.47% | 506,100 | 1581億6820万 | -0.79% | 16.21 | 3.68 |
| 03/11 | 2,579 | 2,631 | 2,577 | 2,592 | +0.5% | 495,400 | 1558億8288万 | -2.19% | 15.98 | 3.62 |
| 03/08 | 2,568 | 2,596 | 2,563 | 2,579 | -0.62% | 327,100 | 1551億106万 | -2.68% | 15.9 | 3.6 |
| 03/07 | 2,605 | 2,621 | 2,573 | 2,595 | -0.04% | 472,900 | 1560億6330万 | -2% | 16 | 3.63 |
| 03/06 | 2,560 | 2,608 | 2,552 | 2,596 | +0.66% | 375,300 | 1561億2344万 | -1.85% | 16 | 3.63 |
| 03/05 | 2,557 | 2,588 | 2,526 | 2,579 | -0.27% | 573,300 | 1551億106万 | -2.42% | 15.9 | 3.6 |
| 03/04 | 2,618 | 2,633 | 2,586 | 2,586 | -1.41% | 482,700 | 1555億2204万 | -2.19% | 15.94 | 3.61 |
| 03/01 | 2,623 | 2,636 | 2,595 | 2,623 | +0.15% | 466,300 | 1577億4722万 | -0.76% | 16.17 | 3.67 |
| 02/29 | 2,638 | 2,676 | 2,602 | 2,619 | -0.76% | 549,000 | 1575億666万 | -0.72% | 15.88 | 3.66 |
| 02/28 | 2,624 | 2,656 | 2,612 | 2,639 | -1.31% | 687,000 | 1587億946万 | +0.19% | 16.11 | 3.71 |
| 02/27 | 2,659 | 2,685 | 2,640 | 2,674 | +0.53% | 961,600 | 1608億1436万 | +1.71% | 16.32 | 3.76 |
| 02/26 | 2,650 | 2,696 | 2,635 | 2,660 | -1.23% | 804,200 | 1599億7240万 | +1.49% | 16.24 | 3.74 |
| 02/22 | 2,721 | 2,725 | 2,688 | 2,693 | -0.59% | 690,700 | 1619億5702万 | +3.06% | 16.44 | 3.79 |
| 02/21 | 2,718 | 2,731 | 2,701 | 2,709 | +0.33% | 634,600 | 1629億1926万 | +3.99% | 16.54 | 3.81 |
| 02/20 | 2,705 | 2,714 | 2,687 | 2,700 | -0.15% | 546,500 | 1623億7800万 | +4.01% | 16.48 | 3.8 |
| 02/19 | 2,663 | 2,704 | 2,651 | 2,704 | +1.5% | 416,200 | 1626億1856万 | +4.4% | 16.5 | 3.8 |
| 02/16 | 2,660 | 2,678 | 2,651 | 2,664 | 0% | 394,800 | 1602億1296万 | +3.14% | 16.26 | 3.75 |
| 02/15 | 2,703 | 2,703 | 2,641 | 2,664 | -0.75% | 529,900 | 1602億1296万 | +2.23% | 16.26 | 3.75 |
| 02/14 | 2,700 | 2,713 | 2,674 | 2,684 | -1.97% | 550,500 | 1614億1576万 | +2.17% | 16.38 | 3.78 |
| 02/13 | 2,729 | 2,738 | 2,685 | 2,738 | +0.77% | 884,500 | 1646億6332万 | +3.44% | 16.71 | 3.85 |
| 02/09 | 2,680 | 2,722 | 2,678 | 2,717 | +1.65% | 433,100 | 1634億38万 | +1.99% | 16.58 | 3.82 |
| 02/08 | 2,660 | 2,690 | 2,642 | 2,673 | +0.53% | 672,900 | 1607億5422万 | -0.37% | 16.32 | 3.76 |
| 02/07 | 2,667 | 2,685 | 2,632 | 2,659 | 0% | 616,700 | 1599億1226万 | -1.7% | 16.23 | 3.74 |
| 02/06 | 2,632 | 2,677 | 2,626 | 2,659 | +0.91% | 668,700 | 1599億1226万 | -2.46% | 16.23 | 3.74 |
| 02/05 | 2,613 | 2,654 | 2,605 | 2,635 | +1.15% | 653,200 | 1584億6890万 | -4.08% | 16.08 | 3.71 |
| 02/02 | 2,595 | 2,643 | 2,588 | 2,605 | +0.77% | 1,089,400 | 1566億6470万 | -5.79% | 15.9 | 3.67 |
| 02/01 | 2,532 | 2,618 | 2,530 | 2,585 | +2.25% | 1,969,000 | 1554億6190万 | -7.15% | 15.78 | 3.64 |
| 01/31 | 2,505 | 2,528 | 2,493 | 2,528 | +0.32% | 753,800 | 1520億3392万 | -9.91% | 15.43 | 3.56 |
| 01/30 | 2,550 | 2,559 | 2,517 | 2,520 | -1.91% | 1,080,400 | 1515億5280万 | -10.95% | 15.38 | 3.55 |
| 01/29 | 2,603 | 2,614 | 2,566 | 2,569 | -1.31% | 957,500 | 1544億9966万 | -9.99% | 15.68 | 3.61 |
| 01/26 | 2,589 | 2,622 | 2,571 | 2,603 | +2.52% | 1,796,700 | 1565億4442万 | -9.56% | 15.89 | 3.66 |
| 01/25 | 2,520 | 2,544 | 2,517 | 2,539 | +1.32% | 997,200 | 1526億9546万 | -12.45% | 15.5 | 3.57 |
| 01/24 | 2,508 | 2,514 | 2,493 | 2,506 | -0.36% | 764,400 | 1507億1084万 | -14.32% | 15.3 | 3.53 |
| 01/23 | 2,535 | 2,545 | 2,490 | 2,515 | -0.28% | 1,255,300 | 1512億5210万 | -14.63% | 15.35 | 3.54 |
| 01/22 | 2,486 | 2,529 | 2,482 | 2,522 | +1.86% | 996,400 | 1516億7308万 | -15% | 15.39 | 3.55 |
| 01/19 | 2,469 | 2,495 | 2,458 | 2,476 | +0.98% | 888,600 | 1489億664万 | -17.16% | 15.11 | 3.48 |
| 01/18 | 2,503 | 2,505 | 2,445 | 2,452 | -2.04% | 1,463,000 | 1474億6328万 | -18.59% | 14.97 | 3.45 |
| 01/17 | 2,501 | 2,540 | 2,491 | 2,503 | +0.85% | 1,356,200 | 1505億3042万 | -17.47% | 15.28 | 3.52 |
| 01/16 | 2,532 | 2,532 | 2,482 | 2,482 | -2.28% | 2,161,700 | 1492億6748万 | -18.68% | 15.15 | 3.49 |
| 01/15 | 2,536 | 2,547 | 2,460 | 2,540 | +0.2% | 4,366,800 | 1527億5560万 | -17.43% | 15.5 | 3.57 |
| 01/12 | 2,905 | 2,912 | 2,535 | 2,535 | -21.64% | 4,526,800 | 1524億5490万 | -18.07% | 15.47 | 3.57 |
| 01/11 | 3,235 | 3,240 | 3,205 | 3,235 | +1.09% | 313,600 | 1945億5290万 | +3.79% | 19.75 | 4.55 |
| 01/10 | 3,190 | 3,215 | 3,170 | 3,200 | +0.79% | 190,800 | 1924億4800万 | +2.83% | 19.53 | 4.5 |
| 01/09 | 3,180 | 3,200 | 3,150 | 3,175 | 0% | 145,800 | 1909億4450万 | +2.06% | 19.38 | 4.47 |
| 01/05 | 3,200 | 3,220 | 3,155 | 3,175 | -0.63% | 189,600 | 1909億4450万 | +2.06% | 19.38 | 4.47 |
| 01/04 | 3,180 | 3,205 | 3,110 | 3,195 | -0.47% | 189,000 | 1921億4730万 | +2.67% | 19.5 | 4.5 |
| 2023 | ||||||||||
| 12/29 | 3,160 | 3,220 | 3,160 | 3,210 | +0.94% | 150,300 | 1930億4940万 | +3.15% | 19.59 | 4.52 |
| 12/28 | 3,180 | 3,180 | 3,135 | 3,180 | 0% | 82,300 | 1912億4520万 | +2.09% | 19.41 | 4.47 |
| 12/27 | 3,145 | 3,180 | 3,120 | 3,180 | +2.75% | 206,100 | 1912億4520万 | +2.12% | 19.41 | 4.47 |
| 12/26 | 3,110 | 3,135 | 3,090 | 3,095 | +0.32% | 134,300 | 1861億3330万 | -0.58% | 18.89 | 4.35 |
| 12/25 | 3,135 | 3,165 | 3,075 | 3,085 | -1.28% | 93,800 | 1855億3190万 | -0.96% | 18.83 | 4.34 |
| 12/22 | 3,195 | 3,200 | 3,125 | 3,125 | 0% | 167,100 | 1879億3750万 | +0.22% | 19.07 | 4.4 |
| 12/21 | 3,140 | 3,155 | 3,105 | 3,125 | -0.48% | 116,600 | 1879億3750万 | +0.26% | 19.07 | 4.4 |
| 12/20 | 3,175 | 3,190 | 3,120 | 3,140 | -0.32% | 166,100 | 1888億3960万 | +0.87% | 19.17 | 4.42 |
| 12/19 | 3,155 | 3,180 | 3,130 | 3,150 | -0.16% | 157,700 | 1894億4100万 | +1.25% | 19.23 | 4.43 |
| 12/18 | 3,185 | 3,190 | 3,080 | 3,155 | -0.79% | 331,400 | 1897億4170万 | +1.54% | 19.26 | 4.44 |
| 12/15 | 3,100 | 3,300 | 3,065 | 3,180 | +4.95% | 870,700 | 1912億4520万 | +2.42% | 19.41 | 4.47 |
| 12/14 | 3,060 | 3,075 | 3,015 | 3,030 | -0.33% | 133,500 | 1822億2420万 | -2.35% | 18.49 | 4.26 |
| 12/13 | 3,080 | 3,085 | 3,025 | 3,040 | -0.49% | 187,300 | 1828億2560万 | -2.09% | 18.56 | 4.28 |
| 12/12 | 3,105 | 3,105 | 3,030 | 3,055 | -0.16% | 112,900 | 1837億2770万 | -1.61% | 18.65 | 4.3 |
| 12/11 | 3,015 | 3,060 | 3,015 | 3,060 | +2.75% | 139,800 | 1840億2840万 | -1.45% | 18.68 | 4.31 |
| 12/08 | 3,050 | 3,080 | 2,975 | 2,978 | 0% | 352,200 | 1790億9692万 | -4.03% | 18.18 | 4.19 |
| 12/07 | 3,055 | 3,070 | 2,973 | 2,978 | -3% | 178,400 | 1790億9692万 | -4.06% | 18.18 | 4.19 |
| 12/06 | 3,025 | 3,080 | 3,025 | 3,070 | +2.16% | 175,000 | 1846億2980万 | -1.1% | 18.74 | 4.32 |
| 12/05 | 3,085 | 3,110 | 3,000 | 3,005 | -2.91% | 194,400 | 1807億2070万 | -3.06% | 18.34 | 4.23 |
| 12/04 | 3,100 | 3,135 | 3,075 | 3,095 | -0.8% | 152,300 | 1861億3330万 | -0.19% | 18.89 | 4.35 |
| 12/01 | 3,160 | 3,175 | 3,110 | 3,120 | -1.58% | 167,600 | 1876億3680万 | +0.81% | 19.04 | 4.39 |
| 11/30 | 3,190 | 3,190 | 3,145 | 3,170 | -0.63% | 356,400 | 1906億4380万 | +2.62% | 19.35 | 4.61 |
| 11/29 | 3,180 | 3,210 | 3,165 | 3,190 | -0.31% | 274,900 | 1918億4660万 | +3.5% | 19.46 | 4.64 |
| 11/28 | 3,190 | 3,205 | 3,155 | 3,200 | +0.16% | 199,900 | 1924億4800万 | +4.13% | 19.52 | 4.65 |
| 11/27 | 3,280 | 3,300 | 3,185 | 3,195 | -2.29% | 268,100 | 1921億4730万 | +4.34% | 19.49 | 4.64 |
| 11/24 | 3,190 | 3,275 | 3,180 | 3,270 | +3.15% | 328,900 | 1966億5780万 | +7.07% | 19.95 | 4.75 |
| 11/22 | 3,145 | 3,200 | 3,145 | 3,170 | +0.48% | 161,100 | 1906億4380万 | +4.11% | 19.34 | 4.61 |
| 11/21 | 3,150 | 3,175 | 3,125 | 3,155 | +0.96% | 126,000 | 1897億4170万 | +3.61% | 19.25 | 4.59 |
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 | |
| 2009年 2月期 | 1 54,600 10/6 56,500 9/29 他8件 | 0 26,000 2/27 26,000 2/26 他3件 | 82,900,000 1,658 9/19 | - | - | +33.23% 5/1 | -27.92% 10/10 |
| 2010年 2月期 | 1 25,400 2/26 25,890 2/25 他22件 | 0 25,100 2/26 24,500 2/25 他10件 | 98,700,000 1,974 4/17 | - | - | +24.22% 6/15 | -23.86% 11/19 |
| 2011年 2月期 | 1 27,990 2/28 28,000 2/24 他13件 | 0 27,500 2/28 27,000 2/25 他29件 | 44,800,000 896 4/15 | 4714万 | 2595万 | +26.17% 3/7 | -34.73% 3/15 |
| 2012年 2月期 | 1 24,080 2/29 24,500 2/28 他10件 | 0 23,410 2/29 23,330 2/17 他20件 | 112,650,000 2,253 3/7 | 4387万 | 1988万 | +32.86% 3/13 | -15.71% 4/6 |
| 2013年 2月期 | 62 310 2/7 | 0 28,050 8/27 26,300 8/24 他17件 | 280,200,000 5,604 4/13 | 38億3129万 | 2782万 | +1968.8% 8/28 | -17.04% 5/15 |
| 2014年 2月期 | 344 1,720 1/31 | 49 249 3/4 245 3/1 | 13,351,500 2,670,300 1/14 | 213億2800万 | 30億2795万 | +56.8% 1/14 | -18.91% 6/6 |
| 2015年 2月期 | 1,136 5,680 1/30 | 270 1,352 3/4 | 6,616,000 1,323,200 7/14 | 704億3200万 | 167億6480万 | +41.47% 7/15 | -20.56% 10/21 |
| 2016年 2月期 | 3,218 16,090 7/30 | 1,128 5,640 3/2 | 3,980,300 9/14 | 1995億1600万 | 699億3600万 | +23.24% 7/21 | -25.57% 2/12 |
| 2017年 2月期 | 3,350 7/25 | 2,071 12/7 | 2,400,600 1/13 | 2077億 | 1284億200万 | +18.91% 7/20 | -14.73% 12/5 |
| 2018年 2月期 | 3,550 1/17 | 2,157 4/17 | 3,124,800 7/12 | 2201億 | 1337億3400万 | +16.98% 1/16 | -7.54% 4/17 |
| 2019年 2月期 | 3,620 4/6 | 1,665 12/25 | 3,011,000 4/18 | 2244億4000万 | 1032億3000万 | +10.89% 7/17 | -23.19% 4/18 |
| 2020年 2月期 | 3,700 2/10 | 1,502 5/14 | 4,610,800 4/15 | 2294億 | 931億2400万 | +16.37% 8/2 | -37.4% 3/19 |
| 2021年 2月期 | 3,210 2/16 | 1,479 4/6 | 2,467,200 4/8 | 1930億4940万 | 916億9800万 | +31.64% 5/11 | -20.15% 4/6 |
| 2022年 2月期 | 4,930 11/18 | 2,720 4/6 | 1,039,400 1/17 | 2964億9020万 | 1635億8080万 | +20.79% 9/14 | -15.74% 1/17 |
| 2023年 2月期 | 4,390 11/2 | 2,874 3/7 | 1,318,700 7/14 | 2640億1460万 | 1728億4236万 | +23.27% 4/19 | -11.45% 6/17 |
| 2024年 2月期 | 3,775 7/14 | 2,445 1/18 | 4,526,800 1/12 | 2270億2850万 | 1470億4230万 | +7.39% 9/14 | -18.68% 1/16 |
| 最新 | 2,703 2024/4/18 | 451,900 | 1625億5842万 | -0.18% 2,708 | |||