株価チャート
株価
4/22
- 前日 (4/19)
- 642,000
- 始値
- 643,000
- 高値
- 647,000
- 安値
- 638,000
- 終値 ±0%
- 642,000
- 出来高 -28.29%
- 844
乖離率
- 株価（5日）
移動平均値 - +0.22%
640,600 - 株価（25日）
移動平均値 - +0.65%
637,840 - 出来高（5日）
移動平均値 - -37.11%
1,342
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 643,000 | 647,000 | 638,000 | 642,000 | 0% | 844 | - | +0.65% | - | - |
| 04/19 | 644,000 | 647,000 | 635,000 | 642,000 | -0.31% | 1,177 | - | +0.98% | - | - |
| 04/18 | 644,000 | 656,000 | 642,000 | 644,000 | +0.47% | 1,204 | - | +1.71% | - | - |
| 04/17 | 633,000 | 645,000 | 629,000 | 641,000 | +1.1% | 1,665 | - | +1.73% | - | - |
| 04/16 | 630,000 | 638,000 | 628,000 | 634,000 | +0.48% | 1,820 | - | +1.1% | - | - |
| 04/15 | 634,000 | 638,000 | 628,000 | 631,000 | -1.1% | 1,181 | - | +1.06% | - | - |
| 04/12 | 650,000 | 650,000 | 632,000 | 638,000 | -1.54% | 1,218 | - | +2.56% | - | - |
| 04/11 | 638,000 | 648,000 | 634,000 | 648,000 | +1.09% | 1,163 | - | +4.6% | - | - |
| 04/10 | 643,000 | 653,000 | 641,000 | 641,000 | -0.47% | 1,135 | - | +3.93% | - | - |
| 04/09 | 641,000 | 651,000 | 641,000 | 644,000 | +0.47% | 983 | - | +4.82% | - | - |
| 04/08 | 630,000 | 644,000 | 628,000 | 641,000 | +1.91% | 1,152 | - | +4.77% | - | - |
| 04/05 | 631,000 | 633,000 | 624,000 | 629,000 | -0.47% | 1,277 | - | +3.32% | - | - |
| 04/04 | 634,000 | 635,000 | 629,000 | 632,000 | +0.32% | 1,060 | - | +4.23% | - | - |
| 04/03 | 630,000 | 634,000 | 625,000 | 630,000 | -0.94% | 1,949 | - | +4.28% | - | - |
| 04/02 | 646,000 | 646,000 | 628,000 | 636,000 | -1.24% | 1,452 | - | +5.57% | - | - |
| 04/01 | 646,000 | 650,000 | 640,000 | 644,000 | -0.16% | 850 | - | +7.22% | - | - |
| 03/29 | 655,000 | 655,000 | 645,000 | 645,000 | -1.23% | 703 | - | +7.85% | - | - |
| 03/28 | 653,000 | 659,000 | 650,000 | 653,000 | +0.77% | 2,411 | - | +9.62% | - | - |
| 03/27 | 638,000 | 651,000 | 638,000 | 648,000 | +1.57% | 1,577 | - | +9.28% | - | - |
| 03/26 | 640,000 | 648,000 | 638,000 | 638,000 | -0.93% | 1,183 | - | +8.06% | - | - |
| 03/25 | 643,000 | 651,000 | 642,000 | 644,000 | +0.31% | 1,140 | - | +9.48% | - | - |
| 03/22 | 640,000 | 645,000 | 638,000 | 642,000 | +0.31% | 1,464 | - | +9.54% | - | - |
| 03/21 | 631,000 | 642,000 | 626,000 | 640,000 | +3.06% | 2,250 | - | +9.55% | - | - |
| 03/19 | 604,000 | 625,000 | 599,000 | 621,000 | +3.85% | 2,495 | - | +6.61% | - | - |
| 03/18 | 596,000 | 602,000 | 590,000 | 598,000 | +1.18% | 2,270 | - | +2.8% | - | - |
| 03/15 | 581,000 | 595,000 | 578,000 | 591,000 | +2.6% | 2,586 | - | +1.57% | - | - |
| 03/14 | 567,000 | 576,000 | 566,000 | 576,000 | +1.59% | 1,309 | - | -1.1% | - | - |
| 03/13 | 569,000 | 570,000 | 564,000 | 567,000 | +0.18% | 1,377 | - | -2.88% | - | - |
| 03/12 | 564,000 | 569,000 | 562,000 | 566,000 | -0.18% | 1,121 | - | -3.35% | - | - |
| 03/11 | 573,000 | 573,000 | 564,000 | 567,000 | -1.05% | 1,147 | - | -3.48% | - | - |
| 03/08 | 570,000 | 577,000 | 569,000 | 573,000 | 0% | 1,611 | - | -2.7% | - | - |
| 03/07 | 584,000 | 584,000 | 571,000 | 573,000 | -1.21% | 1,441 | - | -2.97% | - | - |
| 03/06 | 585,000 | 588,000 | 578,000 | 580,000 | -0.34% | 1,145 | - | -2.05% | - | - |
| 03/05 | 580,000 | 586,000 | 579,000 | 582,000 | +0.52% | 1,643 | - | -1.93% | - | - |
| 03/04 | 572,000 | 580,000 | 570,000 | 579,000 | +2.3% | 1,870 | - | -2.6% | - | - |
| 03/01 | 568,000 | 570,000 | 562,000 | 566,000 | -0.35% | 1,381 | - | -4.98% | - | - |
| 02/29 | 578,000 | 578,000 | 566,000 | 568,000 | -1.39% | 2,062 | - | -4.92% | - | - |
| 02/28 | 584,000 | 584,000 | 576,000 | 576,000 | -2.04% | 1,706 | - | -3.83% | - | - |
| 02/27 | 589,000 | 593,000 | 587,000 | 588,000 | -0.51% | 3,432 | - | -2.08% | - | - |
| 02/26 | 586,000 | 591,000 | 584,000 | 591,000 | +1.9% | 1,162 | - | -1.7% | - | - |
| 02/22 | 580,000 | 583,000 | 574,000 | 580,000 | -0.85% | 1,505 | - | -3.55% | - | - |
| 02/21 | 590,000 | 591,000 | 581,000 | 585,000 | 0% | 1,277 | - | -2.85% | - | - |
| 02/20 | 585,000 | 591,000 | 584,000 | 585,000 | 0% | 1,150 | - | -2.99% | - | - |
| 02/19 | 583,000 | 585,000 | 576,000 | 585,000 | +0.34% | 1,217 | - | -3.16% | - | - |
| 02/16 | 592,000 | 592,000 | 581,000 | 583,000 | -1.19% | 1,417 | - | -3.64% | - | - |
| 02/15 | 594,000 | 596,000 | 587,000 | 590,000 | -0.84% | 1,335 | - | -2.61% | - | - |
| 02/14 | 597,000 | 599,000 | 594,000 | 595,000 | -0.5% | 1,495 | - | -1.88% | - | - |
| 02/13 | 603,000 | 605,000 | 597,000 | 598,000 | -0.5% | 780 | - | -1.46% | - | - |
| 02/09 | 607,000 | 609,000 | 599,000 | 601,000 | -0.17% | 991 | - | -1.03% | - | - |
| 02/08 | 606,000 | 610,000 | 602,000 | 602,000 | -0.33% | 981 | - | -0.84% | - | - |
| 02/07 | 615,000 | 617,000 | 604,000 | 604,000 | -1.31% | 1,054 | - | -0.52% | - | - |
| 02/06 | 610,000 | 615,000 | 607,000 | 612,000 | +0.16% | 924 | - | +0.79% | - | - |
| 02/05 | 611,000 | 616,000 | 608,000 | 611,000 | -0.16% | 855 | - | +0.73% | - | - |
| 02/02 | 611,000 | 614,000 | 609,000 | 612,000 | +1.32% | 901 | - | +1.01% | - | - |
| 02/01 | 610,000 | 611,000 | 603,000 | 604,000 | -1.63% | 1,541 | - | -0.15% | - | - |
| 01/31 | 611,000 | 615,000 | 610,000 | 614,000 | +0.33% | 1,247 | - | +1.55% | - | - |
| 01/30 | 613,000 | 615,000 | 609,000 | 612,000 | -0.16% | 933 | - | +1.34% | - | - |
| 01/29 | 610,000 | 615,000 | 607,000 | 613,000 | +0.82% | 803 | - | +1.54% | - | - |
| 01/26 | 607,000 | 610,000 | 606,000 | 608,000 | -0.16% | 688 | - | +0.78% | - | - |
| 01/25 | 606,000 | 609,000 | 602,000 | 609,000 | 0% | 1,091 | - | +0.97% | - | - |
| 01/24 | 606,000 | 616,000 | 606,000 | 609,000 | +0.33% | 905 | - | +1% | - | - |
| 01/23 | 617,000 | 617,000 | 607,000 | 607,000 | -1.3% | 970 | - | +0.66% | - | - |
| 01/22 | 604,000 | 615,000 | 604,000 | 615,000 | +1.65% | 844 | - | +1.98% | - | - |
| 01/19 | 600,000 | 606,000 | 599,000 | 605,000 | +1.68% | 747 | - | +0.34% | - | - |
| 01/18 | 598,000 | 598,000 | 593,000 | 595,000 | -0.83% | 954 | - | -1.34% | - | - |
| 01/17 | 605,000 | 605,000 | 598,000 | 600,000 | -1.15% | 1,050 | - | -0.59% | - | - |
| 01/16 | 611,000 | 613,000 | 606,000 | 607,000 | -0.65% | 479 | - | +0.51% | - | - |
| 01/15 | 607,000 | 613,000 | 607,000 | 611,000 | +0.49% | 731 | - | +1.12% | - | - |
| 01/12 | 606,000 | 610,000 | 604,000 | 608,000 | +0.83% | 984 | - | +0.62% | - | - |
| 01/11 | 605,000 | 606,000 | 602,000 | 603,000 | -0.33% | 874 | - | -0.21% | - | - |
| 01/10 | 604,000 | 610,000 | 604,000 | 605,000 | -0.33% | 772 | - | +0.14% | - | - |
| 01/09 | 606,000 | 607,000 | 601,000 | 607,000 | -0.16% | 895 | - | +0.45% | - | - |
| 01/05 | 598,000 | 608,000 | 595,000 | 608,000 | +2.01% | 1,600 | - | +0.58% | - | - |
| 01/04 | 604,000 | 607,000 | 596,000 | 596,000 | -1.32% | 736 | - | -1.44% | - | - |
| 2023 | ||||||||||
| 12/29 | 605,000 | 607,000 | 604,000 | 604,000 | -0.17% | 636 | - | -0.2% | - | - |
| 12/28 | 602,000 | 605,000 | 597,000 | 605,000 | +1.34% | 1,003 | - | -0.07% | - | - |
| 12/27 | 595,000 | 598,000 | 592,000 | 597,000 | +0.67% | 1,322 | - | -1.41% | - | - |
| 12/26 | 586,000 | 593,000 | 586,000 | 593,000 | +1.02% | 804 | - | -2.13% | - | - |
| 12/25 | 596,000 | 596,000 | 587,000 | 587,000 | -1.84% | 879 | - | -3.22% | - | - |
| 12/22 | 594,000 | 598,000 | 592,000 | 598,000 | +0.34% | 1,147 | - | -1.57% | - | - |
| 12/21 | 606,000 | 609,000 | 596,000 | 596,000 | -1.81% | 1,122 | - | -2.04% | - | - |
| 12/20 | 603,000 | 610,000 | 603,000 | 607,000 | +0.66% | 1,121 | - | -0.35% | - | - |
| 12/19 | 604,000 | 607,000 | 597,000 | 603,000 | 0% | 1,409 | - | -1.04% | - | - |
| 12/18 | 606,000 | 608,000 | 603,000 | 603,000 | -0.5% | 1,108 | - | -1.08% | - | - |
| 12/15 | 605,000 | 609,000 | 605,000 | 606,000 | -0.49% | 1,776 | - | -0.62% | - | - |
| 12/14 | 610,000 | 613,000 | 606,000 | 609,000 | 0% | 703 | - | -0.13% | - | - |
| 12/13 | 610,000 | 611,000 | 606,000 | 609,000 | -0.33% | 804 | - | -0.2% | - | - |
| 12/12 | 609,000 | 613,000 | 608,000 | 611,000 | +0.33% | 549 | - | +0.01% | - | - |
| 12/11 | 608,000 | 611,000 | 604,000 | 609,000 | +0.33% | 599 | - | -0.42% | - | - |
| 12/08 | 606,000 | 609,000 | 604,000 | 607,000 | -0.33% | 1,379 | - | -0.81% | - | - |
| 12/07 | 614,000 | 614,000 | 606,000 | 609,000 | -0.98% | 770 | - | -0.51% | - | - |
| 12/06 | 612,000 | 616,000 | 610,000 | 615,000 | +0.49% | 495 | - | +0.47% | - | - |
| 12/05 | 606,000 | 612,000 | 606,000 | 612,000 | +0.82% | 670 | - | +0.05% | - | - |
| 12/04 | 606,000 | 608,000 | 604,000 | 607,000 | +1% | 1,002 | - | -0.79% | - | - |
| 12/01 | 609,000 | 612,000 | 601,000 | 601,000 | -1.15% | 1,760 | - | -1.78% | - | - |
| 11/30 | 611,000 | 612,000 | 603,000 | 608,000 | -0.82% | 2,048 | - | -0.75% | - | - |
| 11/29 | 611,000 | 616,000 | 611,000 | 613,000 | +0.16% | 717 | - | +0.05% | - | - |
| 11/28 | 608,000 | 615,000 | 608,000 | 612,000 | +0.33% | 566 | - | -0.04% | - | - |
| 11/27 | 609,000 | 615,000 | 609,000 | 610,000 | +0.33% | 773 | - | -0.36% | - | - |
| 11/24 | 611,000 | 613,000 | 608,000 | 608,000 | -0.16% | 530 | - | -0.67% | - | - |
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 | 520,000 1,040,000 5/31 1,040,000 5/30 他2件 | 193,500 387,000 3/18 | 2,180 1,090 3/18 | - | - | +16.42% 4/3 | -26.81% 3/18 |
| 2009年 2月期 | 273,000 546,000 10/1 | 176,000 352,000 10/28 | 1,580 790 1/23 | - | - | +16.28% 8/3 | -20.68% 10/27 |
| 2010年 2月期 | 266,000 532,000 9/1 | 215,500 431,000 11/30 | 9,340 4,670 11/4 | - | - | +5.91% 12/18 | -7.98% 11/17 |
| 2011年 2月期 | 320,000 640,000 1/5 640,000 1/4 | 232,250 464,500 10/20 464,500 10/19 | 7,662 3,831 3/2 | - | - | +10.05% 12/15 | -10.96% 3/14 |
| 2012年 2月期 | 295,000 590,000 9/12 590,000 9/2 | 235,500 471,000 11/21 | 2,418 1,209 2/24 | - | - | +5.86% 12/19 | -8.71% 10/7 |
| 2013年 2月期 | 415,500 831,000 3/27 | 261,000 522,000 9/5 522,000 9/4 | 14,820 7,410 3/4 | 1618億484万 | - | +16.01% 3/27 | -12.96% 5/14 |
| 2014年 2月期 | 401,500 8/5 | 317,000 634,000 9/4 634,000 9/2 | 2,590 1,295 10/1 | 1852億6093万 | 1234億4677万 | +4.35% 1/17 | -4.84% 9/5 |
| 2015年 2月期 | 503,000 1/21 1/20 他4件 | 368,500 9/5 | 5,193 3/3 | 2320億9526万 | 1700億3400万 | +13.29% 12/2 | -12.06% 9/10 |
| 2016年 2月期 | 494,000 4/26 | 362,500 9/10 | 4,814 6/30 | 2393億5386万 | 1756億3922万 | +8.58% 2/8 | -8.9% 6/24 |
| 2017年 2月期 | 512,000 12/30 | 416,500 7/18 | 2,654 8/30 | 2480億7526万 | 2018億341万 | +7.07% 12/30 | -9.22% 7/14 |
| 2018年 2月期 | 538,000 8/3 | 422,500 10/18 | 2,494 7/30 | 2606億7283万 | 2047億1054万 | +5% 1/18 | -4.28% 2/14 |
| 2019年 2月期 | 685,000 8/22 | 494,000 9/18 | 7,757 3/15 | 3318億9757万 | 2393億5386万 | +6.46% 1/31 | -4.1% 1/4 |
| 2020年 2月期 | 734,000 2/25 | 442,000 3/19 | 8,226 3/13 | 3556億3914万 | 2141億5872万 | +13.03% 4/17 | -31.83% 3/19 |
| 2021年 2月期 | 702,000 7/13 | 537,000 12/8 | 8,208 12/16 | 3534億3734万 | 2601億8831万 | +8.23% 7/8 | -7.57% 12/7 |
| 2022年 2月期 | 699,000 8/1 | 564,000 1/21 | 3,734 2/24 | - | - | +5.39% 3/29 | -9.12% 1/20 |
| 2023年 2月期 | 690,000 9/12 9/9 | 558,000 1/20 | 3,034 12/20 | - | - | +6.57% 4/28 | -6.82% 10/19 |
| 2024年 2月期 | 667,000 9/4 | 566,000 2/29 | 3,432 2/27 | - | - | +9.62% 3/28 | -4.98% 3/1 |
| 最新 | 642,000 2024/4/22 | 844 | 3232億2902万 | +0.65% 637,840 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/22 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
176,000円（2008/10/28） - 265%（3.65倍）
642,000円（4/22）