株価チャート
株価
4/24
- 前日 (4/23)
- 1,786
- 始値
- 1,786
- 高値
- 1,787
- 安値
- 1,770
- 終値 +0.06%
- 1,787
- 出来高 +118.18%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,774 - 株価（25日）
移動平均値 - +2.7%
1,740 - 出来高（5日）
移動平均値 - -9.77%
2,660
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 | 1,786 | 1,787 | 1,770 | 1,787 | +0.06% | 2,400 | 28億9671万 | +2.7% | 36.63 | 1.95 |
| 04/23 | 1,769 | 1,786 | 1,768 | 1,786 | +0.96% | 1,100 | 28億9509万 | +2.58% | 36.61 | 1.95 |
| 04/22 | 1,768 | 1,799 | 1,763 | 1,769 | +0.51% | 4,700 | 28億6753万 | +1.78% | 36.26 | 1.93 |
| 04/19 | 1,770 | 1,770 | 1,733 | 1,760 | -0.56% | 3,400 | 28億5294万 | +1.44% | 36.08 | 1.92 |
| 04/18 | 1,768 | 1,770 | 1,760 | 1,770 | +0.51% | 1,700 | 28億6915万 | +2.25% | 36.28 | 1.93 |
| 04/17 | 1,759 | 1,764 | 1,735 | 1,761 | +0.28% | 3,100 | 28億5456万 | +1.97% | 36.1 | 1.92 |
| 04/16 | 1,780 | 1,780 | 1,755 | 1,756 | -0.85% | 2,200 | 28億4646万 | +1.86% | 36 | 1.91 |
| 04/15 | 1,750 | 1,780 | 1,731 | 1,771 | -1.12% | 7,100 | 28億7077万 | +2.97% | 36.3 | 1.93 |
| 04/12 | 1,770 | 1,798 | 1,767 | 1,791 | +1.76% | 3,800 | 29億319万 | +4.31% | 36.71 | 1.95 |
| 04/11 | 1,754 | 1,760 | 1,752 | 1,760 | +0.34% | 1,500 | 28億5294万 | +2.74% | 36.08 | 1.92 |
| 04/10 | 1,711 | 1,755 | 1,711 | 1,754 | +1.68% | 7,000 | 28億4322万 | +2.51% | 35.95 | 1.91 |
| 04/09 | 1,710 | 1,728 | 1,704 | 1,725 | +0.88% | 2,400 | 27億9621万 | +0.94% | 35.36 | 1.88 |
| 04/08 | 1,697 | 1,711 | 1,687 | 1,710 | +1.73% | 4,100 | 27億7189万 | -0.06% | 35.05 | 1.86 |
| 04/05 | 1,700 | 1,707 | 1,680 | 1,681 | -1.06% | 3,000 | 27億2488万 | -1.93% | 34.46 | 1.83 |
| 04/04 | 1,700 | 1,716 | 1,698 | 1,699 | -0.12% | 2,400 | 27億5406万 | -1.11% | 34.83 | 1.85 |
| 04/03 | 1,700 | 1,701 | 1,700 | 1,701 | +0.06% | 1,200 | 27億5730万 | -1.28% | 34.87 | 1.85 |
| 04/02 | 1,734 | 1,734 | 1,700 | 1,700 | -0.87% | 2,200 | 27億5568万 | -1.56% | 34.85 | 1.85 |
| 04/01 | 1,690 | 1,727 | 1,690 | 1,715 | +3.19% | 5,500 | 27億8000万 | -0.87% | 35.16 | 1.87 |
| 03/29 | 1,689 | 1,700 | 1,660 | 1,662 | -1.42% | 9,700 | 26億9409万 | -4.1% | 34.07 | 1.81 |
| 03/28 | 1,714 | 1,738 | 1,681 | 1,686 | -1.63% | 7,900 | 27億3299万 | -2.99% | 34.56 | 1.84 |
| 03/27 | 1,721 | 1,741 | 1,714 | 1,714 | -0.23% | 3,300 | 27億7838万 | -1.66% | 35.13 | 1.87 |
| 03/26 | 1,761 | 1,761 | 1,718 | 1,718 | -2.44% | 4,500 | 27億8486万 | -1.6% | 35.22 | 1.87 |
| 03/25 | 1,772 | 1,779 | 1,720 | 1,761 | -0.62% | 7,400 | 28億5456万 | +0.63% | 36.1 | 1.92 |
| 03/22 | 1,793 | 1,793 | 1,764 | 1,772 | -1.28% | 3,300 | 28億7239万 | +1.08% | 36.32 | 1.93 |
| 03/21 | 1,805 | 1,805 | 1,776 | 1,795 | -0.11% | 5,500 | 29億968万 | +2.28% | 36.8 | 1.96 |
| 03/19 | 1,724 | 1,797 | 1,724 | 1,797 | +4.23% | 6,600 | 29億1292万 | +2.28% | 36.84 | 1.96 |
| 03/18 | 1,703 | 1,724 | 1,683 | 1,724 | +2.38% | 900 | 27億9459万 | -1.93% | 35.34 | 1.88 |
| 03/15 | 1,689 | 1,709 | 1,679 | 1,684 | +0.36% | 3,300 | 27億2975万 | -4.54% | 34.52 | 1.84 |
| 03/14 | 1,665 | 1,688 | 1,665 | 1,678 | +0.78% | 1,500 | 27億2002万 | -5.3% | 34.4 | 1.83 |
| 03/13 | 1,697 | 1,697 | 1,665 | 1,665 | -0.6% | 2,200 | 26億9895万 | -6.41% | 34.13 | 1.81 |
| 03/12 | 1,651 | 1,675 | 1,648 | 1,675 | +1.21% | 3,300 | 27億1516万 | -6.27% | 34.34 | 1.83 |
| 03/11 | 1,700 | 1,705 | 1,650 | 1,655 | -2.36% | 6,700 | 26億8274万 | -7.75% | 33.93 | 1.8 |
| 03/08 | 1,710 | 1,718 | 1,695 | 1,695 | -0.29% | 3,800 | 27億4758万 | -5.94% | 34.75 | 1.85 |
| 03/07 | 1,710 | 1,739 | 1,699 | 1,700 | -0.58% | 2,500 | 27億5568万 | -5.97% | 34.85 | 1.85 |
| 03/06 | 1,708 | 1,720 | 1,700 | 1,710 | 0% | 2,200 | 27億7189万 | -5.73% | 35.05 | 1.86 |
| 03/05 | 1,752 | 1,752 | 1,689 | 1,710 | -3.12% | 7,800 | 27億7189万 | -5.99% | 35.05 | 1.86 |
| 03/04 | 1,780 | 1,780 | 1,756 | 1,765 | -1.18% | 5,800 | 28億6105万 | -3.23% | 36.18 | 1.92 |
| 03/01 | 1,795 | 1,806 | 1,785 | 1,786 | -0.5% | 3,900 | 28億9509万 | -2.24% | 36.61 | 1.95 |
| 02/29 | 1,800 | 1,800 | 1,790 | 1,795 | -0.44% | 2,600 | 29億968万 | -1.97% | 41.02 | 1.96 |
| 02/28 | 1,800 | 1,830 | 1,800 | 1,803 | +0.17% | 2,700 | 29億2265万 | -1.69% | 45.79 | 2.18 |
| 02/27 | 1,821 | 1,836 | 1,800 | 1,800 | +0.84% | 7,600 | 29億1778万 | -1.96% | 45.72 | 2.18 |
| 02/26 | 1,793 | 1,793 | 1,760 | 1,785 | -0.34% | 8,500 | 28億9347万 | -2.78% | 45.34 | 2.16 |
| 02/22 | 1,795 | 1,818 | 1,790 | 1,791 | -0.22% | 3,800 | 29億319万 | -2.5% | 45.49 | 2.17 |
| 02/21 | 1,797 | 1,840 | 1,795 | 1,795 | -0.11% | 4,300 | 29億968万 | -2.29% | 45.59 | 2.17 |
| 02/20 | 1,800 | 1,810 | 1,780 | 1,797 | -0.17% | 2,500 | 29億1292万 | -2.23% | 45.64 | 2.18 |
| 02/19 | 1,817 | 1,817 | 1,775 | 1,800 | -1.1% | 6,000 | 29億1778万 | -2.07% | 45.72 | 2.18 |
| 02/16 | 1,830 | 1,844 | 1,816 | 1,820 | -0.55% | 1,900 | 29億5020万 | -0.98% | 46.23 | 2.2 |
| 02/15 | 1,832 | 1,863 | 1,815 | 1,830 | -0.05% | 4,900 | 29億6641万 | -0.44% | 46.48 | 2.22 |
| 02/14 | 1,839 | 1,840 | 1,831 | 1,831 | 0% | 1,400 | 29億6803万 | -0.38% | 46.5 | 2.22 |
| 02/13 | 1,848 | 1,868 | 1,825 | 1,831 | +0.38% | 3,400 | 29億6803万 | -0.27% | 46.5 | 2.22 |
| 02/09 | 1,869 | 1,871 | 1,820 | 1,824 | -2.62% | 10,900 | 29億5669万 | -0.55% | 46.33 | 2.21 |
| 02/08 | 1,892 | 1,892 | 1,871 | 1,873 | -0.11% | 3,100 | 30億3611万 | +2.18% | 47.57 | 2.27 |
| 02/07 | 1,862 | 1,891 | 1,862 | 1,875 | +0.81% | 2,900 | 30億3936万 | +2.46% | 47.62 | 2.27 |
| 02/06 | 1,868 | 1,900 | 1,855 | 1,860 | -0.43% | 7,600 | 30億1504万 | +1.97% | 47.24 | 2.25 |
| 02/05 | 1,853 | 1,868 | 1,836 | 1,868 | +0.81% | 3,600 | 30億2801万 | +2.86% | 47.44 | 2.26 |
| 02/02 | 1,852 | 1,862 | 1,852 | 1,853 | +0.05% | 3,000 | 30億370万 | +2.72% | 47.06 | 2.24 |
| 02/01 | 1,843 | 1,852 | 1,836 | 1,852 | +0.22% | 1,600 | 30億207万 | +3.23% | 47.04 | 2.24 |
| 01/31 | 1,845 | 1,850 | 1,840 | 1,848 | +0.16% | 3,100 | 29億9559万 | +3.41% | 46.94 | 2.24 |
| 01/30 | 1,867 | 1,867 | 1,840 | 1,845 | -0.05% | 4,600 | 29億9073万 | +3.54% | 46.86 | 2.23 |
| 01/29 | 1,840 | 1,870 | 1,839 | 1,846 | +0.38% | 2,600 | 29億9235万 | +3.88% | 46.89 | 2.24 |
| 01/26 | 1,814 | 1,847 | 1,814 | 1,839 | +0.16% | 2,800 | 29億8100万 | +3.66% | 46.71 | 2.23 |
| 01/25 | 1,882 | 1,882 | 1,836 | 1,836 | -1.61% | 2,900 | 29億7614万 | +3.61% | 46.63 | 2.22 |
| 01/24 | 1,885 | 1,888 | 1,863 | 1,866 | -1.11% | 6,100 | 30億2477万 | +5.48% | 47.39 | 2.26 |
| 01/23 | 1,865 | 1,890 | 1,865 | 1,887 | +1.45% | 4,200 | 30億5881万 | +6.79% | 47.93 | 2.29 |
| 01/22 | 1,896 | 1,896 | 1,832 | 1,860 | +3.85% | 11,000 | 30億1504万 | +5.56% | 47.24 | 2.25 |
| 01/19 | 1,817 | 1,817 | 1,791 | 1,791 | -0.78% | 1,300 | 29億319万 | +1.82% | 45.49 | 2.17 |
| 01/18 | 1,818 | 1,818 | 1,791 | 1,805 | 0% | 1,700 | 29億2589万 | +2.62% | 45.84 | 2.19 |
| 01/17 | 1,794 | 1,806 | 1,794 | 1,805 | +0.11% | 1,900 | 29億2589万 | +2.67% | 45.84 | 2.19 |
| 01/16 | 1,817 | 1,820 | 1,790 | 1,803 | -0.17% | 4,800 | 29億2265万 | +2.5% | 45.79 | 2.18 |
| 01/15 | 1,816 | 1,816 | 1,794 | 1,806 | +0.39% | 4,300 | 29億2751万 | +2.61% | 45.87 | 2.19 |
| 01/12 | 1,815 | 1,852 | 1,776 | 1,799 | -0.88% | 12,800 | 29億1616万 | +2.22% | 45.69 | 2.18 |
| 01/11 | 1,851 | 1,878 | 1,801 | 1,815 | -0.98% | 14,400 | 29億4210万 | +3.07% | 46.1 | 2.2 |
| 01/10 | 1,776 | 1,839 | 1,776 | 1,833 | +3.33% | 10,200 | 29億7128万 | +4.09% | 46.56 | 2.22 |
| 01/09 | 1,769 | 1,788 | 1,760 | 1,774 | -0.45% | 4,900 | 28億7564万 | +0.74% | 45.06 | 2.15 |
| 01/05 | 1,792 | 1,802 | 1,720 | 1,782 | -0.56% | 5,900 | 28億8860万 | +1.02% | 45.26 | 2.16 |
| 01/04 | 1,816 | 1,816 | 1,785 | 1,792 | -1.16% | 9,200 | 29億481万 | +1.41% | 45.51 | 2.17 |
| 2023 | ||||||||||
| 12/29 | 1,745 | 1,813 | 1,730 | 1,813 | +4.74% | 14,600 | 29億3886万 | +2.43% | 46.05 | 2.2 |
| 12/28 | 1,659 | 1,780 | 1,650 | 1,731 | +4.34% | 10,400 | 28億593万 | -2.37% | 43.96 | 2.1 |
| 12/27 | 1,557 | 1,690 | 1,503 | 1,659 | +6.76% | 14,600 | 26億8922万 | -6.75% | 42.14 | 2.01 |
| 12/26 | 1,602 | 1,610 | 1,548 | 1,554 | -4.13% | 11,700 | 25億1902万 | -13.09% | 39.47 | 1.88 |
| 12/25 | 1,673 | 1,673 | 1,621 | 1,621 | -3.11% | 11,900 | 26億2762万 | -10.09% | 41.17 | 1.96 |
| 12/22 | 1,701 | 1,701 | 1,651 | 1,673 | -1.88% | 6,900 | 27億1192万 | -7.77% | 42.49 | 2.03 |
| 12/21 | 1,702 | 1,727 | 1,688 | 1,705 | -1.5% | 3,700 | 27億6379万 | -6.52% | 43.3 | 2.07 |
| 12/20 | 1,770 | 1,785 | 1,703 | 1,731 | -2.2% | 7,800 | 28億593万 | -5.51% | 43.96 | 2.1 |
| 12/19 | 1,778 | 1,789 | 1,769 | 1,770 | -0.45% | 3,400 | 28億6915万 | -3.86% | 44.96 | 2.14 |
| 12/18 | 1,780 | 1,799 | 1,765 | 1,778 | -0.11% | 4,600 | 28億8212万 | -3.74% | 45.16 | 2.15 |
| 12/15 | 1,807 | 1,807 | 1,777 | 1,780 | -1.44% | 2,200 | 28億8536万 | -3.84% | 45.21 | 2.16 |
| 12/14 | 1,798 | 1,806 | 1,780 | 1,806 | +1.98% | 5,900 | 29億2751万 | -2.64% | 45.87 | 2.19 |
| 12/13 | 1,790 | 1,793 | 1,770 | 1,771 | -1.01% | 4,900 | 28億7077万 | -4.68% | 44.98 | 2.14 |
| 12/12 | 1,790 | 1,791 | 1,781 | 1,789 | +0.06% | 2,100 | 28億9995万 | -3.97% | 45.44 | 2.17 |
| 12/11 | 1,802 | 1,826 | 1,787 | 1,788 | +0.34% | 4,500 | 28億9833万 | -4.23% | 45.41 | 2.17 |
| 12/08 | 1,810 | 1,816 | 1,780 | 1,782 | -1.98% | 6,700 | 28億8860万 | -4.71% | 45.26 | 2.16 |
| 12/07 | 1,823 | 1,823 | 1,810 | 1,818 | -0.11% | 2,400 | 29億4696万 | -2.99% | 46.17 | 2.2 |
| 12/06 | 1,822 | 1,835 | 1,818 | 1,820 | -0.11% | 1,900 | 29億5020万 | -2.93% | 46.23 | 2.2 |
| 12/05 | 1,816 | 1,848 | 1,816 | 1,822 | +0.39% | 2,500 | 29億5344万 | -2.98% | 46.28 | 2.21 |
| 12/04 | 1,814 | 1,835 | 1,814 | 1,815 | +0.06% | 3,700 | 29億4210万 | -3.35% | 46.1 | 2.2 |
| 12/01 | 1,830 | 1,830 | 1,780 | 1,814 | -1.04% | 4,000 | 29億4048万 | -3.36% | 46.07 | 2.2 |
| 11/30 | 1,841 | 1,841 | 1,833 | 1,833 | -1.19% | 1,400 | 29億7128万 | -2.34% | 46.56 | 1.83 |
| 11/29 | 1,849 | 1,855 | 1,847 | 1,855 | +0.27% | 2,800 | 30億694万 | -0.91% | 47.11 | 1.85 |
| 11/28 | 1,863 | 1,875 | 1,850 | 1,850 | -1.07% | 3,000 | 29億9883万 | -1.02% | 46.99 | 1.85 |
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 | 1,133 340 3/27 | 603 181 10/10 | 6,300 21,000 12/22 | - | - | +19.62% 7/1 | -36.1% 10/10 |
| 2010年 2月期 | 733 220 7/10 220 7/1 他3件 | 540 162 11/17 | 6,000 20,000 12/3 | - | - | +19.44% 7/10 | -10.9% 10/8 |
| 2011年 2月期 | 650 195 3/3 | 477 143 2/18 143 12/17 | 5,100 17,000 12/17 | 8億4240万 | 6億1776万 | +12.04% 7/5 | -15.8% 10/19 |
| 2012年 2月期 | 540 162 7/8 162 7/7 | 447 134 12/8 | 1,800 6,000 12/8 | 6億9984万 | 5億7888万 | +12.88% 7/7 | -7.84% 6/7 |
| 2013年 2月期 | 617 185 1/22 | 350 105 11/28 | 21,900 73,000 1/17 | 7億9920万 | 4億5360万 | +38.55% 1/22 | -12.62% 9/10 |
| 2014年 2月期 | 1,617 485 7/16 | 477 143 3/7 | 95,100 317,000 7/16 | 20億9520万 | 6億1776万 | +116.44% 7/12 | -20.84% 8/29 |
| 2015年 2月期 | 1,250 375 7/11 | 730 219 3/3 | 39,900 133,000 7/11 | 16億2030万 | 9億4625万 | +21.54% 6/2 | -15.8% 9/2 |
| 2016年 2月期 | 1,363 409 5/28 | 783 235 9/9 235 9/8 | 39,900 133,000 5/27 | 17億6721万 | 10億1539万 | +16.95% 5/15 | -24.95% 9/8 |
| 2017年 2月期 | 1,283 385 4/14 | 900 270 9/5 | 16,200 54,000 7/4 | 16億6351万 | 11億6661万 | +7.61% 9/29 | -10.92% 6/24 |
| 2018年 2月期 | 1,267 380 7/14 | 967 290 4/17 | 24,600 8,200 8/29 | 16億4190万 | 12億5303万 | +7.8% 5/26 | -11.82% 4/17 |
| 2019年 2月期 | 1,497 4,490 7/23 | 934 2,802 12/25 | 41,400 13,800 7/20 | 19億4004万 | 12億1069万 | +15.32% 7/20 | -13.99% 9/3 |
| 2020年 2月期 | 1,298 3,895 5/28 | 983 2,950 9/9 2,950 9/6 | 18,300 6,100 4/15 | 16億8295万 | 12億7463万 | +7.24% 11/20 | -14.43% 3/16 |
| 2021年 2月期 | 1,183 3,550 5/29 | 920 2,760 3/13 | 19,200 6,400 8/28 | 15億3388万 | 11億9254万 | +8.27% 4/30 | -7.91% 8/28 |
| 2022年 2月期 | 1,142 3,425 8/27 3,425 8/26 他2件 | 1,035 3,105 8/30 | 27,600 9,200 8/30 | 14億7987万 | 13億4161万 | +8.84% 4/11 | -5.03% 9/1 |
| 2023年 2月期 | 4,097 12,290 7/1 | 1,058 3,175 3/2 | 99,300 33,100 6/23 | 65億2698万 | 13億7185万 | +65.64% 5/30 | -12.05% 8/10 |
| 2024年 2月期 | 4,685 3/23 | 1,503 12/27 | 83,300 8/24 | 75億9083万 | 24億3635万 | +10.14% 4/5 | -29.84% 8/24 |
| 最新 | 1,787 2024/4/24 | 2,400 | 28億9671万 | +2.7% 1,740 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/25
- 21%（1.21倍）
- 2002/12/27 vs 2001/12/27
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 22%（1.22倍）
- 2004/12/28 vs 2003/12/29
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/28
- 30%（1.3倍）
- 2006/12/26 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/25 vs 2006/12/26
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/25
- -18%（0.82倍）
- 2009/12/29 vs 2008/12/29
- -34%（0.66倍）
- 2010/12/27 vs 2009/12/29
- -21%（0.79倍）
- 2011/12/22 vs 2010/12/27
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/22
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/29 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 251%（3.51倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
350円（2012/11/28） - 411%（5.11倍）
1,787円（4/24）