株価チャート
株価
4/18
- 前日 (4/17)
- 1,406
- 始値
- 1,431
- 高値
- 1,432
- 安値
- 1,409
- 終値 +1.28%
- 1,424
- 出来高 -34.3%
- 61,100
乖離率
- 株価（5日）
移動平均値 - -0.84%
1,436 - 株価（25日）
移動平均値 - +2.82%
1,385 - 出来高（5日）
移動平均値 - -18.81%
75,260
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 | 1,431 | 1,432 | 1,409 | 1,424 | +1.28% | 61,100 | 373億6689万 | +2.82% | 10.11 | 1.01 |
| 04/17 | 1,431 | 1,444 | 1,402 | 1,406 | -2.63% | 93,000 | 368億9456万 | +1.81% | 9.98 | 0.99 |
| 04/16 | 1,453 | 1,453 | 1,442 | 1,444 | -0.62% | 84,000 | 378億9171万 | +4.87% | 10.25 | 1.02 |
| 04/15 | 1,450 | 1,457 | 1,449 | 1,453 | 0% | 52,200 | 381億2788万 | +5.98% | 10.31 | 1.03 |
| 04/12 | 1,448 | 1,455 | 1,429 | 1,453 | +0.14% | 86,000 | 381億2788万 | +6.37% | 10.31 | 1.03 |
| 04/11 | 1,450 | 1,456 | 1,446 | 1,451 | -0.27% | 76,300 | 380億7540万 | +6.69% | 10.3 | 1.03 |
| 04/10 | 1,447 | 1,463 | 1,443 | 1,455 | +0.55% | 85,100 | 381億8036万 | +7.46% | 10.33 | 1.03 |
| 04/09 | 1,464 | 1,467 | 1,443 | 1,447 | -0.41% | 82,900 | 379億7043万 | +7.34% | 10.27 | 1.02 |
| 04/08 | 1,444 | 1,462 | 1,425 | 1,453 | +0.9% | 174,800 | 381億2788万 | +8.35% | 10.31 | 1.03 |
| 04/05 | 1,427 | 1,446 | 1,421 | 1,440 | +0.84% | 197,800 | 377億8675万 | +7.87% | 10.22 | 1.02 |
| 04/04 | 1,410 | 1,428 | 1,409 | 1,428 | +0.63% | 188,600 | 374億7186万 | +7.37% | 10.13 | 1.01 |
| 04/03 | 1,393 | 1,428 | 1,380 | 1,419 | +0.71% | 265,600 | 372億3569万 | +7.01% | 10.07 | 1 |
| 04/02 | 1,397 | 1,430 | 1,378 | 1,409 | +5.15% | 662,600 | 369億7328万 | +6.66% | 10 | 1 |
| 04/01 | 1,330 | 1,341 | 1,319 | 1,340 | +0.22% | 224,100 | 351億6267万 | +1.82% | 9.51 | 0.95 |
| 03/29 | 1,327 | 1,339 | 1,326 | 1,337 | +0.53% | 63,000 | 350億8394万 | +1.75% | 9.49 | 0.94 |
| 03/28 | 1,344 | 1,344 | 1,325 | 1,330 | -1.04% | 59,000 | 349億26万 | +1.37% | 9.44 | 0.94 |
| 03/27 | 1,329 | 1,344 | 1,326 | 1,344 | +1.13% | 94,400 | 352億6763万 | +2.6% | 9.54 | 0.95 |
| 03/26 | 1,329 | 1,332 | 1,325 | 1,329 | +0.08% | 41,700 | 348億7402万 | +1.68% | 9.43 | 0.94 |
| 03/25 | 1,326 | 1,330 | 1,323 | 1,328 | -0.3% | 58,200 | 348億4778万 | +1.76% | 9.42 | 0.94 |
| 03/22 | 1,331 | 1,334 | 1,326 | 1,332 | -0.22% | 48,300 | 349億5274万 | +2.15% | 9.45 | 0.94 |
| 03/21 | 1,328 | 1,335 | 1,325 | 1,335 | +0.75% | 79,300 | 350億3146万 | +2.53% | 9.47 | 0.94 |
| 03/19 | 1,320 | 1,325 | 1,315 | 1,325 | +0.38% | 86,600 | 347億6906万 | +1.84% | 9.4 | 0.94 |
| 03/18 | 1,318 | 1,320 | 1,310 | 1,320 | +0.38% | 43,000 | 346億3785万 | +1.54% | 9.37 | 0.93 |
| 03/15 | 1,318 | 1,319 | 1,313 | 1,315 | -0.23% | 37,500 | 345億665万 | +1.23% | 9.33 | 0.93 |
| 03/14 | 1,308 | 1,318 | 1,307 | 1,318 | +0.92% | 42,000 | 345億8537万 | +1.46% | 9.35 | 0.93 |
| 03/13 | 1,315 | 1,316 | 1,300 | 1,306 | -0.61% | 39,600 | 342億7048万 | +0.62% | 9.27 | 0.92 |
| 03/12 | 1,307 | 1,314 | 1,289 | 1,314 | +0.61% | 87,000 | 344億8041万 | +1.23% | 9.32 | 0.93 |
| 03/11 | 1,310 | 1,316 | 1,296 | 1,306 | -0.84% | 71,600 | 342億7048万 | +0.62% | 9.27 | 0.92 |
| 03/08 | 1,304 | 1,320 | 1,304 | 1,317 | +0.61% | 98,800 | 345億5913万 | +1.54% | 9.35 | 0.93 |
| 03/07 | 1,302 | 1,310 | 1,300 | 1,309 | +0.54% | 66,000 | 343億4920万 | +0.93% | 9.29 | 0.92 |
| 03/06 | 1,288 | 1,306 | 1,288 | 1,302 | +0.93% | 123,800 | 341億6552万 | +0.39% | 9.24 | 0.92 |
| 03/05 | 1,285 | 1,297 | 1,276 | 1,290 | +0.39% | 76,400 | 338億5063万 | -0.54% | 9.15 | 0.91 |
| 03/04 | 1,302 | 1,304 | 1,285 | 1,285 | -1.31% | 94,500 | 337億1942万 | -0.93% | 9.12 | 0.91 |
| 03/01 | 1,318 | 1,318 | 1,300 | 1,302 | -1.21% | 73,900 | 341億6552万 | +0.39% | 9.24 | 0.92 |
| 02/29 | 1,310 | 1,322 | 1,308 | 1,318 | +0.61% | 105,500 | 345億8537万 | +1.62% | 11.06 | 0.93 |
| 02/28 | 1,300 | 1,311 | 1,297 | 1,310 | +0.46% | 110,200 | 343億7544万 | +1.08% | 10.99 | 0.93 |
| 02/27 | 1,293 | 1,307 | 1,289 | 1,304 | +0.85% | 136,200 | 342億1800万 | +0.69% | 10.94 | 0.92 |
| 02/26 | 1,286 | 1,299 | 1,286 | 1,293 | +0.7% | 157,000 | 339億2935万 | -0.08% | 10.85 | 0.91 |
| 02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +0.55% | 59,800 | 336億9318万 | -0.77% | 10.77 | 0.91 |
| 02/21 | 1,279 | 1,279 | 1,266 | 1,277 | -0.08% | 84,100 | 335億950万 | -1.31% | 10.71 | 0.9 |
| 02/20 | 1,280 | 1,280 | 1,272 | 1,278 | +0.08% | 57,200 | 335億3574万 | -1.24% | 10.72 | 0.9 |
| 02/19 | 1,268 | 1,281 | 1,265 | 1,277 | -0.85% | 166,000 | 335億950万 | -1.31% | 10.71 | 0.9 |
| 02/16 | 1,293 | 1,293 | 1,283 | 1,288 | +0.16% | 352,600 | 337億9815万 | -0.54% | 10.8 | 0.91 |
| 02/15 | 1,294 | 1,294 | 1,282 | 1,286 | -0.39% | 130,000 | 337億4566万 | -0.69% | 10.79 | 0.91 |
| 02/14 | 1,300 | 1,300 | 1,288 | 1,291 | -0.77% | 79,600 | 338億7687万 | -0.39% | 10.83 | 0.91 |
| 02/13 | 1,305 | 1,307 | 1,295 | 1,301 | -0.23% | 92,500 | 341億3928万 | +0.39% | 10.91 | 0.92 |
| 02/09 | 1,304 | 1,309 | 1,300 | 1,304 | 0% | 53,300 | 342億1800万 | +0.77% | 10.94 | 0.92 |
| 02/08 | 1,305 | 1,306 | 1,291 | 1,304 | -0.08% | 87,600 | 342億1800万 | +0.85% | 10.94 | 0.92 |
| 02/07 | 1,306 | 1,306 | 1,299 | 1,305 | +0.31% | 46,700 | 342億4424万 | +1.01% | 10.95 | 0.92 |
| 02/06 | 1,307 | 1,308 | 1,300 | 1,301 | -0.46% | 46,500 | 341億3928万 | +0.85% | 10.91 | 0.92 |
| 02/05 | 1,304 | 1,313 | 1,301 | 1,307 | +0.38% | 85,800 | 342億9672万 | +1.48% | 10.96 | 0.92 |
| 02/02 | 1,302 | 1,303 | 1,295 | 1,302 | +0.15% | 65,600 | 341億6552万 | +1.24% | 10.92 | 0.92 |
| 02/01 | 1,299 | 1,304 | 1,294 | 1,300 | -0.38% | 51,000 | 341億1304万 | +1.17% | 10.91 | 0.92 |
| 01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +0.38% | 43,700 | 342億4424万 | +1.64% | 10.95 | 0.92 |
| 01/30 | 1,304 | 1,305 | 1,299 | 1,300 | -0.23% | 46,200 | 341億1304万 | +1.4% | 10.91 | 0.92 |
| 01/29 | 1,298 | 1,305 | 1,297 | 1,303 | +0.85% | 53,900 | 341億9176万 | +1.64% | 10.93 | 0.92 |
| 01/26 | 1,293 | 1,299 | 1,290 | 1,292 | -0.15% | 55,400 | 339億311万 | +0.86% | 10.84 | 0.91 |
| 01/25 | 1,294 | 1,297 | 1,290 | 1,294 | +0.31% | 36,900 | 339億5559万 | +1.01% | 10.86 | 0.91 |
| 01/24 | 1,296 | 1,297 | 1,285 | 1,290 | -0.46% | 38,300 | 338億5063万 | +0.78% | 10.82 | 0.91 |
| 01/23 | 1,293 | 1,302 | 1,293 | 1,296 | +0.47% | 63,800 | 340億807万 | +1.25% | 10.87 | 0.92 |
| 01/22 | 1,288 | 1,293 | 1,288 | 1,290 | +0.31% | 28,300 | 338億5063万 | +0.78% | 10.82 | 0.91 |
| 01/19 | 1,293 | 1,293 | 1,284 | 1,286 | -0.16% | 54,400 | 337億4566万 | +0.39% | 10.79 | 0.91 |
| 01/18 | 1,281 | 1,292 | 1,278 | 1,288 | +0.63% | 76,800 | 337億9815万 | +0.47% | 10.8 | 0.91 |
| 01/17 | 1,276 | 1,292 | 1,276 | 1,280 | +0.39% | 64,700 | 335億8822万 | -0.16% | 10.74 | 0.9 |
| 01/16 | 1,295 | 1,295 | 1,275 | 1,275 | -1.32% | 82,300 | 334億5702万 | -0.62% | 10.7 | 0.9 |
| 01/15 | 1,300 | 1,301 | 1,292 | 1,292 | -0.08% | 55,400 | 339億311万 | +0.62% | 10.84 | 0.91 |
| 01/12 | 1,299 | 1,302 | 1,290 | 1,293 | -0.54% | 47,400 | 339億2935万 | +0.7% | 10.85 | 0.91 |
| 01/11 | 1,295 | 1,309 | 1,290 | 1,300 | +0.7% | 103,100 | 341億1304万 | +1.17% | 10.91 | 0.92 |
| 01/10 | 1,291 | 1,295 | 1,289 | 1,291 | +0.16% | 54,800 | 338億7687万 | +0.47% | 10.83 | 0.91 |
| 01/09 | 1,275 | 1,289 | 1,274 | 1,289 | +1.34% | 74,100 | 338億2439万 | +0.23% | 10.81 | 0.91 |
| 01/05 | 1,277 | 1,280 | 1,270 | 1,272 | -0.39% | 73,200 | 333億7829万 | -1.17% | 10.67 | 0.9 |
| 01/04 | 1,270 | 1,278 | 1,258 | 1,277 | +0.79% | 69,400 | 335億950万 | -0.93% | 10.71 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 1,265 | 1,267 | 1,263 | 1,267 | +0.24% | 58,800 | 332億4709万 | -1.78% | 10.63 | 0.9 |
| 12/28 | 1,255 | 1,264 | 1,252 | 1,264 | +0.88% | 50,200 | 331億6837万 | -2.17% | 10.6 | 0.89 |
| 12/27 | 1,251 | 1,260 | 1,250 | 1,253 | +0.16% | 100,400 | 328億7972万 | -3.24% | 10.51 | 0.89 |
| 12/26 | 1,252 | 1,255 | 1,239 | 1,251 | -1.73% | 300,600 | 328億2724万 | -3.55% | 10.49 | 0.88 |
| 12/25 | 1,275 | 1,278 | 1,266 | 1,273 | -0.16% | 96,800 | 334億453万 | -2% | 10.68 | 0.9 |
| 12/22 | 1,270 | 1,278 | 1,270 | 1,275 | +0.39% | 61,600 | 334億5702万 | -1.92% | 10.7 | 0.9 |
| 12/21 | 1,276 | 1,278 | 1,266 | 1,270 | -0.94% | 48,100 | 333億2581万 | -2.38% | 10.65 | 0.9 |
| 12/20 | 1,282 | 1,288 | 1,282 | 1,282 | -0.16% | 37,300 | 336億4070万 | -1.61% | 10.75 | 0.91 |
| 12/19 | 1,284 | 1,284 | 1,276 | 1,284 | -0.08% | 51,200 | 336億9318万 | -1.46% | 10.77 | 0.91 |
| 12/18 | 1,283 | 1,285 | 1,276 | 1,285 | -0.31% | 42,900 | 337億1942万 | -1.46% | 10.78 | 0.91 |
| 12/15 | 1,293 | 1,295 | 1,286 | 1,289 | +0.08% | 63,300 | 338億2439万 | -1.23% | 10.81 | 0.91 |
| 12/14 | 1,290 | 1,296 | 1,283 | 1,288 | +0.16% | 58,700 | 337億9815万 | -1.3% | 10.8 | 0.91 |
| 12/13 | 1,306 | 1,306 | 1,285 | 1,286 | -1.53% | 57,700 | 337億4566万 | -1.53% | 10.79 | 0.91 |
| 12/12 | 1,307 | 1,312 | 1,302 | 1,306 | -0.15% | 52,400 | 342億7048万 | 0% | 10.96 | 0.92 |
| 12/11 | 1,295 | 1,308 | 1,295 | 1,308 | +0.77% | 42,500 | 343億2296万 | +0.15% | 10.97 | 0.92 |
| 12/08 | 1,311 | 1,311 | 1,296 | 1,298 | -0.31% | 97,000 | 340億6055万 | -0.54% | 10.89 | 0.92 |
| 12/07 | 1,308 | 1,312 | 1,302 | 1,302 | -0.69% | 55,700 | 341億6552万 | -0.31% | 10.92 | 0.92 |
| 12/06 | 1,303 | 1,312 | 1,298 | 1,311 | +1.16% | 58,400 | 344億168万 | +0.38% | 11 | 0.93 |
| 12/05 | 1,300 | 1,304 | 1,296 | 1,296 | -0.69% | 45,800 | 340億807万 | -0.69% | 10.87 | 0.92 |
| 12/04 | 1,301 | 1,311 | 1,298 | 1,305 | 0% | 66,000 | 342億4424万 | +0.08% | 10.95 | 0.92 |
| 12/01 | 1,317 | 1,317 | 1,303 | 1,305 | -0.91% | 58,400 | 342億4424万 | +0.23% | 10.95 | 0.92 |
| 11/30 | 1,316 | 1,317 | 1,309 | 1,317 | +0.08% | 42,000 | 345億5913万 | +1.31% | 11.05 | 0.93 |
| 11/29 | 1,316 | 1,317 | 1,309 | 1,316 | 0% | 50,300 | 345億3289万 | +1.39% | 11.04 | 0.93 |
| 11/28 | 1,314 | 1,316 | 1,306 | 1,316 | +0.15% | 63,700 | 345億3289万 | +1.62% | 11.04 | 0.93 |
| 11/27 | 1,320 | 1,323 | 1,306 | 1,314 | -0.23% | 65,400 | 344億8041万 | +1.7% | 11.02 | 0.93 |
| 11/24 | 1,315 | 1,320 | 1,312 | 1,317 | -0.08% | 72,000 | 345億5913万 | +2.09% | 11.05 | 0.93 |
| 11/22 | 1,312 | 1,322 | 1,312 | 1,318 | +0.08% | 77,400 | 345億8537万 | +2.41% | 11.06 | 0.93 |
| 11/21 | 1,299 | 1,317 | 1,298 | 1,317 | +1.31% | 123,300 | 345億5913万 | +2.49% | 11.05 | 0.93 |
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 | 1,180 2,360 1/5 | 490 980 3/18 | 1,008,800 504,400 2/4 | - | - | +25.52% 4/15 | -17.21% 9/16 |
| 2010年 2月期 | 1,810 3,620 8/19 | 785 1,570 3/13 | 649,800 324,900 8/18 | - | - | +19.83% 6/24 | -13.35% 11/17 |
| 2011年 2月期 | 1,642 3/29 | 1,063 12/1 | 374,200 7/7 | 430億8739万 | 278億9397万 | +13.45% 2/2 | -15.23% 7/7 |
| 2012年 2月期 | 1,869 9/30 | 1,070 3/15 | 518,000 6/21 | 490億4405万 | 280億7765万 | +10.74% 9/20 | -7.11% 6/14 |
| 2013年 2月期 | 1,615 5/7 | 1,073 6/14 | 450,400 4/3 | 423億7889万 | 281億5637万 | +21.13% 4/3 | -19.57% 6/4 |
| 2014年 2月期 | 1,800 5/8 | 1,203 3/8 | 706,800 4/2 | 472億3344万 | 315億6768万 | +17.81% 5/1 | -16.53% 6/7 |
| 2015年 2月期 | 1,493 6/19 | 1,060 1/16 1/13 他3件 | 552,200 9/24 | 391億7751万 | 278億1524万 | +9.97% 6/18 | -8.89% 4/11 |
| 2016年 2月期 | 1,530 7/23 | 1,037 5/15 5/13 | 734,200 7/7 | 401億4842万 | 272億1170万 | +19.29% 7/9 | -13.65% 8/25 |
| 2017年 2月期 | 1,806 4/12 | 1,192 11/21 11/9 | 646,100 6/21 | 473億9088万 | 312億7903万 | +16.89% 4/8 | -14.16% 8/5 8/4 |
| 2018年 2月期 | 1,500 4/10 | 1,223 8/30 8/29 | 656,400 9/26 | 393億6120万 | 320億9249万 | +9.17% 4/5 | -4.92% 8/30 |
| 2019年 2月期 | 1,680 6/26 | 1,198 12/25 | 916,000 4/4 | 440億8454万 | 314億3647万 | +17.52% 6/26 | -11.11% 12/25 |
| 2020年 2月期 | 1,559 3/27 | 1,076 2/28 | 851,400 2/19 | 409億940万 | 282億3510万 | +7.52% 12/30 | -17.86% 3/13 |
| 2021年 2月期 | 1,989 8/24 | 934 3/13 | 1,575,000 9/29 | 521億9295万 | 245億890万 | +18.19% 4/9 | -9.46% 11/18 |
| 2022年 2月期 | 1,655 3/23 | 1,252 12/1 | 1,016,600 2/17 | 434億2852万 | 328億5348万 | +7.88% 12/30 | -6.76% 10/5 |
| 2023年 2月期 | 1,432 12/27 | 1,260 6/29 | 792,900 2/17 | 375億7682万 | 330億6340万 | +5.45% 11/25 | -3.21% 3/20 |
| 2024年 2月期 | 1,377 3/10 | 1,225 10/4 | 496,200 6/27 | 361億3358万 | 321億4498万 | +7.34% 4/4 | -4.29% 10/4 |
| 最新 | 1,424 2024/4/18 | 61,100 | 373億6689万 | +2.82% 1,385 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 78%（1.78倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
485円（2008/01/17） - 194%（2.94倍）
1,424円（4/18）