株価チャート
株価
4/26
- 前日 (4/25)
- 1,493
- 始値
- 1,493
- 高値
- 1,496
- 安値
- 1,490
- 終値 -0.2%
- 1,490
- 出来高 -77.55%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,503 - 株価（25日）
移動平均値 - -5.82%
1,582 - 出来高（5日）
移動平均値 - -47.12%
2,080
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,493 | 1,496 | 1,490 | 1,490 | -0.2% | 1,100 | 31億2807万 | -5.82% | 8.8 | 0.89 |
| 04/25 | 1,501 | 1,504 | 1,490 | 1,493 | -1.32% | 4,900 | 31億3436万 | -5.92% | 8.81 | 0.89 |
| 04/24 | 1,501 | 1,513 | 1,501 | 1,513 | +0.2% | 1,100 | 31億7635万 | -5.02% | 8.93 | 0.9 |
| 04/23 | 1,511 | 1,511 | 1,502 | 1,510 | -0.07% | 1,900 | 31億7005万 | -5.45% | 8.91 | 0.9 |
| 04/22 | 1,556 | 1,556 | 1,511 | 1,511 | -0.59% | 1,400 | 31億7215万 | -5.62% | 8.92 | 0.9 |
| 04/19 | 1,536 | 1,536 | 1,520 | 1,520 | -1.87% | 600 | 31億9105万 | -5.3% | 8.97 | 0.9 |
| 04/18 | 1,516 | 1,549 | 1,510 | 1,549 | +2.18% | 1,100 | 32億5193万 | -3.67% | 9.14 | 0.92 |
| 04/17 | 1,536 | 1,536 | 1,516 | 1,516 | -1.88% | 1,000 | 31億8265万 | -5.84% | 8.95 | 0.9 |
| 04/16 | 1,551 | 1,551 | 1,518 | 1,545 | -2.22% | 6,000 | 32億4353万 | -4.22% | 9.12 | 0.92 |
| 04/15 | 1,597 | 1,597 | 1,578 | 1,580 | -1.5% | 4,100 | 33億1701万 | -2.05% | 9.33 | 0.94 |
| 04/12 | 1,648 | 1,677 | 1,578 | 1,604 | -4.41% | 18,600 | 33億6739万 | -0.56% | 9.47 | 0.95 |
| 04/11 | 1,596 | 1,684 | 1,596 | 1,678 | +4.48% | 12,800 | 35億2275万 | +4.09% | 9.91 | 1 |
| 04/10 | 1,612 | 1,615 | 1,606 | 1,606 | -0.37% | 4,300 | 33億7159万 | -0.19% | 9.48 | 0.95 |
| 04/09 | 1,644 | 1,644 | 1,607 | 1,612 | -0.49% | 3,300 | 33億8419万 | +0.19% | 9.52 | 0.96 |
| 04/08 | 1,620 | 1,620 | 1,602 | 1,620 | +0.19% | 2,100 | 34億98万 | +0.62% | 9.56 | 0.96 |
| 04/05 | 1,624 | 1,625 | 1,603 | 1,617 | +1.57% | 4,200 | 33億9469万 | +0.37% | 9.55 | 0.96 |
| 04/04 | 1,591 | 1,604 | 1,585 | 1,592 | -0.38% | 3,000 | 33億4220万 | -1.3% | 9.4 | 0.95 |
| 04/03 | 1,597 | 1,599 | 1,597 | 1,598 | -0.37% | 1,300 | 33億5480万 | -1.05% | 9.43 | 0.95 |
| 04/02 | 1,625 | 1,625 | 1,600 | 1,604 | -1.35% | 1,700 | 33億6739万 | -0.93% | 9.47 | 0.95 |
| 04/01 | 1,640 | 1,640 | 1,620 | 1,626 | -0.61% | 1,600 | 34億1358万 | +0.18% | 9.6 | 0.97 |
| 03/29 | 1,645 | 1,650 | 1,636 | 1,636 | +0.25% | 1,900 | 34億3457万 | +0.68% | 9.66 | 0.97 |
| 03/28 | 1,631 | 1,646 | 1,631 | 1,632 | -0.37% | 3,100 | 34億2618万 | +0.25% | 9.63 | 0.97 |
| 03/27 | 1,631 | 1,648 | 1,631 | 1,638 | -0.18% | 3,000 | 34億3877万 | +0.49% | 9.67 | 0.97 |
| 03/26 | 1,620 | 1,645 | 1,620 | 1,641 | +0.86% | 1,300 | 34億4507万 | +0.61% | 9.69 | 0.98 |
| 03/25 | 1,636 | 1,636 | 1,613 | 1,627 | +0.74% | 2,600 | 34億1568万 | -0.37% | 9.61 | 0.97 |
| 03/22 | 1,642 | 1,642 | 1,615 | 1,615 | -1.7% | 2,400 | 33億9049万 | -1.22% | 9.53 | 0.96 |
| 03/21 | 1,614 | 1,643 | 1,609 | 1,643 | +2.37% | 3,500 | 34億4927万 | +0.43% | 9.7 | 0.98 |
| 03/19 | 1,610 | 1,614 | 1,576 | 1,605 | -0.19% | 2,100 | 33億6949万 | -2.01% | 9.48 | 0.95 |
| 03/18 | 1,605 | 1,619 | 1,600 | 1,608 | +0.06% | 1,600 | 33億7579万 | -1.95% | 9.49 | 0.96 |
| 03/15 | 1,598 | 1,626 | 1,595 | 1,607 | +0.56% | 2,400 | 33億7369万 | -2.19% | 9.49 | 0.95 |
| 03/14 | 1,594 | 1,598 | 1,573 | 1,598 | +0.25% | 3,500 | 33億5480万 | -2.92% | 9.43 | 0.95 |
| 03/13 | 1,598 | 1,598 | 1,594 | 1,594 | -0.38% | 1,300 | 33億4640万 | -3.34% | 9.41 | 0.95 |
| 03/12 | 1,541 | 1,600 | 1,537 | 1,600 | +3.83% | 2,700 | 33億5900万 | -3.21% | 9.45 | 0.95 |
| 03/11 | 1,560 | 1,561 | 1,522 | 1,541 | -2.22% | 3,000 | 32億3513万 | -6.89% | 9.1 | 0.92 |
| 03/08 | 1,583 | 1,583 | 1,552 | 1,576 | -0.76% | 1,900 | 33億861万 | -5.06% | 9.3 | 0.94 |
| 03/07 | 1,590 | 1,604 | 1,585 | 1,588 | -0.19% | 2,600 | 33億3380万 | -4.57% | 9.37 | 0.94 |
| 03/06 | 1,593 | 1,607 | 1,590 | 1,591 | -2.09% | 2,900 | 33億4010万 | -4.56% | 9.39 | 0.95 |
| 03/05 | 1,627 | 1,643 | 1,592 | 1,625 | -0.31% | 4,100 | 34億1148万 | -2.69% | 9.59 | 0.97 |
| 03/04 | 1,641 | 1,652 | 1,629 | 1,630 | -1.21% | 2,800 | 34億2198万 | -2.51% | 9.62 | 0.97 |
| 03/01 | 1,658 | 1,662 | 1,650 | 1,650 | -0.48% | 1,800 | 34億6397万 | -1.37% | 9.74 | 0.98 |
| 02/29 | 1,629 | 1,658 | 1,629 | 1,658 | +1.04% | 2,100 | 34億8076万 | -0.9% | 8.73 | 0.99 |
| 02/28 | 1,603 | 1,659 | 1,601 | 1,641 | -2.96% | 10,300 | 34億4507万 | -1.91% | 8.64 | 0.98 |
| 02/27 | 1,703 | 1,710 | 1,691 | 1,691 | -0.7% | 7,300 | 35億5004万 | +0.96% | 8.9 | 1 |
| 02/26 | 1,707 | 1,708 | 1,700 | 1,703 | +0.24% | 2,400 | 35億7523万 | +1.79% | 8.97 | 1.01 |
| 02/22 | 1,699 | 1,705 | 1,690 | 1,699 | +0.59% | 3,500 | 35億6683万 | +1.74% | 8.95 | 1.01 |
| 02/21 | 1,671 | 1,695 | 1,671 | 1,689 | +0.54% | 3,000 | 35億4584万 | +1.32% | 8.89 | 1 |
| 02/20 | 1,690 | 1,697 | 1,660 | 1,680 | -0.3% | 2,900 | 35億2695万 | +0.9% | 8.85 | 1 |
| 02/19 | 1,677 | 1,696 | 1,675 | 1,685 | +0.36% | 2,300 | 35億3744万 | +1.14% | 8.87 | 1 |
| 02/16 | 1,676 | 1,689 | 1,676 | 1,679 | +0.18% | 2,900 | 35億2485万 | +0.78% | 8.84 | 1 |
| 02/15 | 1,651 | 1,677 | 1,650 | 1,676 | +1.33% | 2,400 | 35億1855万 | 0% | 8.83 | 1 |
| 02/14 | 1,671 | 1,676 | 1,651 | 1,654 | -1.31% | 3,500 | 34億7236万 | -1.66% | 8.71 | 0.98 |
| 02/13 | 1,699 | 1,699 | 1,670 | 1,676 | +0.78% | 2,400 | 35億1855万 | -0.83% | 8.83 | 1 |
| 02/09 | 1,679 | 1,689 | 1,662 | 1,663 | -0.83% | 1,600 | 34億9126万 | -2% | 8.76 | 0.99 |
| 02/08 | 1,686 | 1,694 | 1,671 | 1,677 | -0.47% | 2,000 | 35億2065万 | -1.58% | 8.83 | 1 |
| 02/07 | 1,680 | 1,704 | 1,680 | 1,685 | -0.06% | 6,400 | 35億3744万 | -1.35% | 8.87 | 1 |
| 02/06 | 1,670 | 1,688 | 1,668 | 1,686 | +0.84% | 1,900 | 35億3954万 | -1.29% | 8.88 | 1 |
| 02/05 | 1,669 | 1,672 | 1,656 | 1,672 | +0.12% | 3,000 | 35億1015万 | -2.17% | 8.8 | 0.99 |
| 02/02 | 1,674 | 1,674 | 1,661 | 1,670 | +0.36% | 2,100 | 35億595万 | -2.28% | 8.79 | 0.99 |
| 02/01 | 1,675 | 1,675 | 1,662 | 1,664 | -0.3% | 2,000 | 34億9336万 | -2.69% | 8.76 | 0.99 |
| 01/31 | 1,663 | 1,679 | 1,663 | 1,669 | +0.3% | 2,100 | 35億385万 | -2.57% | 8.79 | 0.99 |
| 01/30 | 1,673 | 1,675 | 1,657 | 1,664 | -0.54% | 5,400 | 34億9336万 | -3.03% | 8.76 | 0.99 |
| 01/29 | 1,657 | 1,675 | 1,657 | 1,673 | +1.09% | 1,700 | 35億1225万 | -2.56% | 8.81 | 0.99 |
| 01/26 | 1,655 | 1,668 | 1,652 | 1,655 | 0% | 2,700 | 34億7446万 | -3.61% | 8.71 | 0.98 |
| 01/25 | 1,657 | 1,657 | 1,655 | 1,655 | 0% | 1,200 | 34億7446万 | -3.67% | 8.71 | 0.98 |
| 01/24 | 1,664 | 1,664 | 1,652 | 1,655 | -0.6% | 2,600 | 34億7446万 | -3.72% | 8.71 | 0.98 |
| 01/23 | 1,666 | 1,670 | 1,665 | 1,665 | -1.13% | 3,100 | 34億9546万 | -3.14% | 8.77 | 0.99 |
| 01/22 | 1,672 | 1,685 | 1,658 | 1,684 | +2.81% | 4,100 | 35億3534万 | -2.09% | 8.87 | 1 |
| 01/19 | 1,634 | 1,655 | 1,620 | 1,638 | +0.8% | 3,200 | 34億3877万 | -4.82% | 8.63 | 0.97 |
| 01/18 | 1,633 | 1,633 | 1,614 | 1,625 | -0.91% | 6,000 | 34億1148万 | -5.74% | 8.56 | 0.97 |
| 01/17 | 1,643 | 1,675 | 1,632 | 1,640 | -0.12% | 7,500 | 34億4297万 | -5.15% | 8.64 | 0.97 |
| 01/16 | 1,688 | 1,690 | 1,633 | 1,642 | -2.84% | 18,700 | 34億4717万 | -5.31% | 8.65 | 0.98 |
| 01/15 | 1,704 | 1,720 | 1,666 | 1,690 | -0.76% | 16,100 | 35億4794万 | -2.82% | 8.9 | 1 |
| 01/12 | 1,679 | 1,729 | 1,676 | 1,703 | -11.26% | 65,900 | 35億7523万 | -2.35% | 8.97 | 1.01 |
| 01/11 | 1,847 | 1,928 | 1,840 | 1,919 | +4.46% | 44,000 | 40億2870万 | +9.66% | 10.11 | 1.14 |
| 01/10 | 1,847 | 1,847 | 1,780 | 1,837 | -0.54% | 13,500 | 38億5655万 | +5.45% | 9.67 | 1.09 |
| 01/09 | 1,866 | 1,913 | 1,814 | 1,847 | -0.48% | 14,000 | 38億7754万 | +6.27% | 9.73 | 1.1 |
| 01/05 | 1,820 | 1,856 | 1,798 | 1,856 | +2.15% | 8,000 | 38億9644万 | +7.04% | 9.77 | 1.1 |
| 01/04 | 1,810 | 1,818 | 1,770 | 1,817 | +2.25% | 4,600 | 38億1456万 | +5.03% | 9.57 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 1,712 | 1,796 | 1,712 | 1,777 | +4.22% | 7,100 | 37億3059万 | +2.84% | 9.36 | 1.06 |
| 12/28 | 1,690 | 1,710 | 1,690 | 1,705 | +0.41% | 1,200 | 35億7943万 | -1.39% | 8.98 | 1.01 |
| 12/27 | 1,666 | 1,704 | 1,666 | 1,698 | +1.31% | 3,800 | 35億6474万 | -2.13% | 8.94 | 1.01 |
| 12/26 | 1,655 | 1,691 | 1,648 | 1,676 | -1.12% | 7,900 | 35億1855万 | -3.68% | 8.83 | 1 |
| 12/25 | 1,731 | 1,762 | 1,640 | 1,695 | -1.91% | 7,000 | 35億5844万 | -2.64% | 8.93 | 1.01 |
| 12/22 | 1,750 | 1,783 | 1,705 | 1,728 | -1.31% | 6,400 | 36億2772万 | -0.69% | 9.1 | 1.03 |
| 12/21 | 1,727 | 1,815 | 1,717 | 1,751 | +3% | 9,100 | 36億7600万 | +0.86% | 9.22 | 1.04 |
| 12/20 | 1,660 | 1,700 | 1,660 | 1,700 | +2.04% | 4,600 | 35億6893万 | -1.9% | 8.95 | 1.01 |
| 12/19 | 1,713 | 1,713 | 1,640 | 1,666 | -0.77% | 7,100 | 34億9756万 | -3.76% | 8.77 | 0.99 |
| 12/18 | 1,653 | 1,679 | 1,650 | 1,679 | +0.48% | 2,700 | 35億2485万 | -3.12% | 8.84 | 1 |
| 12/15 | 1,639 | 1,675 | 1,639 | 1,671 | +0.54% | 4,200 | 35億805万 | -3.74% | 8.8 | 0.99 |
| 12/14 | 1,717 | 1,717 | 1,641 | 1,662 | -2.58% | 5,800 | 34億8916万 | -4.37% | 8.75 | 0.99 |
| 12/13 | 1,681 | 1,706 | 1,681 | 1,706 | +0.65% | 3,600 | 35億8153万 | -1.9% | 8.98 | 1.01 |
| 12/12 | 1,711 | 1,733 | 1,695 | 1,695 | -1.45% | 4,200 | 35億5844万 | -2.7% | 8.93 | 1.01 |
| 12/11 | 1,730 | 1,730 | 1,705 | 1,720 | -0.86% | 3,700 | 36億1092万 | -1.43% | 9.06 | 1.02 |
| 12/08 | 1,751 | 1,761 | 1,720 | 1,735 | -2.31% | 5,500 | 36億4241万 | -0.57% | 9.14 | 1.03 |
| 12/07 | 1,774 | 1,792 | 1,752 | 1,776 | -0.11% | 5,300 | 37億2849万 | +1.89% | 9.35 | 1.06 |
| 12/06 | 1,808 | 1,808 | 1,777 | 1,778 | -1.5% | 3,900 | 37億3269万 | +2.3% | 9.36 | 1.06 |
| 12/05 | 1,857 | 1,858 | 1,802 | 1,805 | -2.43% | 5,700 | 37億8937万 | +4.21% | 9.5 | 1.07 |
| 12/04 | 1,936 | 1,936 | 1,828 | 1,850 | +7.25% | 30,700 | 38億8384万 | +7.25% | 9.74 | 1.1 |
| 12/01 | 1,761 | 1,761 | 1,725 | 1,725 | 0% | 1,600 | 36億2142万 | +0.58% | 9.08 | 1.03 |
| 11/30 | 1,738 | 1,740 | 1,696 | 1,725 | -1.37% | 6,700 | 36億2142万 | +0.88% | 9.08 | 1.06 |
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 | 1,013 405 3/25 | 418 167 2/24 | 3,200 8,000 1/9 | - | - | +14.95% 4/2 | -31.84% 12/25 |
| 2010年 2月期 | 588 235 8/25 235 8/18 | 438 175 3/16 | 3,600 9,000 6/17 | - | - | +13.42% 8/18 | -11.51% 3/4 |
| 2011年 2月期 | 970 388 1/27 388 1/26 | 465 186 3/12 | 21,200 53,000 5/17 | 16億7555万 | 8億323万 | +25.75% 1/17 | -35.54% 3/16 |
| 2012年 2月期 | 963 385 2/21 385 1/13 | 538 215 3/16 | 2,000 5,000 1/31 | 16億6260万 | 9億2846万 | +13.13% 1/13 | -5.81% 5/17 |
| 2013年 2月期 | 975 390 2/25 | 808 323 11/13 | 4,000 10,000 11/26 | 16億8419万 | 13億9485万 | +12.39% 12/17 | -7.04% 8/17 |
| 2014年 2月期 | 1,000 400 7/2 | 845 338 9/13 | 6,400 16,000 1/10 | 17億2737万 | 14億5963万 | +10.48% 1/7 | -8.24% 3/17 |
| 2015年 2月期 | 915 366 7/2 | 755 302 12/26 302 12/25 | 3,200 8,000 12/24 8,000 10/10 | 15億8055万 | 13億417万 | +4.8% 7/1 | -8.34% 12/25 |
| 2016年 2月期 | 1,143 457 1/14 | 708 283 8/28 | 87,600 219,000 1/14 | 19億7352万 | 12億2211万 | +32.8% 1/14 | -10.84% 3/1 |
| 2017年 2月期 | 3,565 1,426 10/18 | 745 298 5/6 298 3/1 | 153,200 383,000 7/15 | 74億8428万 | 12億8689万 | +58.96% 7/19 | -17.25% 1/24 |
| 2018年 2月期 | 3,450 6,900 2/2 | 1,600 640 4/25 | 46,400 116,000 4/14 | 72億4284万 | 33億5900万 | +27.79% 5/31 | -20.33% 4/18 |
| 2019年 2月期 | 3,450 6,900 5/21 | 1,768 3,535 1/7 | 30,600 15,300 12/25 | 72億4284万 | 37億1064万 | +20.55% 1/21 | -27.67% 12/26 |
| 2020年 2月期 | 2,877 11/19 | 1,565 10/18 | 62,500 12/25 | 60億3990万 | 32億8552万 | +60.98% 11/19 | -28.47% 3/13 |
| 2021年 2月期 | 2,050 3/3 | 1,250 7/31 | 10,300 2/25 | 43億372万 | 26億2422万 | +11.58% 9/10 | -15.09% 7/30 |
| 2022年 2月期 | 1,436 5/20 | 800 12/28 | 34,300 5/21 | 30億1470万 | 16億7950万 | +16.89% 6/7 | -14.92% 12/28 |
| 2023年 2月期 | 1,456 1/27 | 781 3/9 3/8 | 184,700 8/23 | 30億5669万 | 16億3961万 | +42.22% 8/23 | -7.28% 2/13 |
| 2024年 2月期 | 2,631 10/2 | 1,281 3/7 | 267,500 7/14 | 55億2345万 | 26億8930万 | +38.05% 7/19 | -24.56% 10/23 |
| 最新 | 1,490 2024/4/26 | 1,100 | 31億2807万 | -5.82% 1,582 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/25
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/18 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/18
- -27%（0.73倍）
- 2003/12/26 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/26
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/27 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/25 vs 2007/12/27
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/25
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/28 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/28
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 317%（4.17倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/04/26 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
418円（2009/02/24） - 257%（3.57倍）
1,490円（4/26）