株価チャート
株価
4/23
- 前日 (4/22)
- 1,520
- 始値
- 1,526
- 高値
- 1,553
- 安値
- 1,523
- 終値 +0.39%
- 1,526
- 出来高 +63.64%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.39%
1,520 - 株価（25日）
移動平均値 - -5.51%
1,615 - 出来高（5日）
移動平均値 - -7.22%
1,940
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,526 | 1,553 | 1,523 | 1,526 | +0.39% | 1,800 | 65億7214万 | -5.51% | - | 0.25 |
| 04/22 | 1,531 | 1,531 | 1,516 | 1,520 | +0.2% | 1,100 | 65億4630万 | -6.17% | - | 0.25 |
| 04/19 | 1,536 | 1,536 | 1,510 | 1,517 | -0.13% | 3,200 | 65億3338万 | -6.65% | - | 0.25 |
| 04/18 | 1,516 | 1,521 | 1,516 | 1,519 | +0.13% | 1,600 | 65億4199万 | -6.87% | - | 0.25 |
| 04/17 | 1,531 | 1,531 | 1,515 | 1,517 | -0.65% | 2,000 | 65億3338万 | -7.27% | - | 0.25 |
| 04/16 | 1,526 | 1,531 | 1,515 | 1,527 | -0.52% | 5,100 | 65億7645万 | -6.95% | - | 0.25 |
| 04/15 | 1,541 | 1,541 | 1,530 | 1,535 | -0.52% | 3,000 | 66億1090万 | -6.74% | - | 0.25 |
| 04/12 | 1,539 | 1,555 | 1,537 | 1,543 | +1.11% | 4,900 | 66億4535万 | -6.54% | - | 0.25 |
| 04/11 | 1,521 | 1,535 | 1,516 | 1,526 | +0.33% | 21,800 | 65億7214万 | -7.79% | - | 0.25 |
| 04/10 | 1,688 | 1,710 | 1,504 | 1,521 | -9.63% | 18,800 | 65億5060万 | -8.43% | - | 0.25 |
| 04/09 | 1,683 | 1,683 | 1,671 | 1,683 | 0% | 1,300 | 72億4830万 | +0.96% | - | 0.27 |
| 04/08 | 1,688 | 1,691 | 1,683 | 1,683 | +0.66% | 2,300 | 72億4830万 | +1.02% | - | 0.27 |
| 04/05 | 1,690 | 1,690 | 1,672 | 1,672 | -1.07% | 1,400 | 72億93万 | +0.42% | - | 0.27 |
| 04/04 | 1,677 | 1,690 | 1,677 | 1,690 | +0.78% | 2,000 | 72億7845万 | +1.5% | - | 0.27 |
| 04/03 | 1,670 | 1,677 | 1,670 | 1,677 | +0.42% | 300 | 72億2246万 | +0.84% | - | 0.27 |
| 04/02 | 1,679 | 1,680 | 1,669 | 1,670 | -0.54% | 1,100 | 71億9231万 | +0.42% | - | 0.27 |
| 04/01 | 1,670 | 1,679 | 1,670 | 1,679 | +0.42% | 1,300 | 72億3108万 | +0.9% | - | 0.27 |
| 03/29 | 1,688 | 1,689 | 1,644 | 1,672 | -1.07% | 3,200 | 72億93万 | +0.48% | - | 0.27 |
| 03/28 | 1,670 | 1,690 | 1,665 | 1,690 | +0.6% | 1,600 | 72億7845万 | +1.56% | - | 0.27 |
| 03/27 | 1,689 | 1,696 | 1,664 | 1,680 | 0% | 3,700 | 72億3538万 | +0.96% | - | 0.27 |
| 03/26 | 1,672 | 1,690 | 1,667 | 1,680 | +0.54% | 3,700 | 72億3538万 | +0.9% | - | 0.27 |
| 03/25 | 1,663 | 1,674 | 1,663 | 1,671 | +0.3% | 1,600 | 71億9662万 | +0.36% | - | 0.27 |
| 03/22 | 1,662 | 1,673 | 1,660 | 1,666 | +0.36% | 5,300 | 71億7509万 | +0.06% | - | 0.27 |
| 03/21 | 1,660 | 1,670 | 1,657 | 1,660 | 0% | 3,300 | 71億4925万 | -0.36% | - | 0.27 |
| 03/19 | 1,654 | 1,660 | 1,654 | 1,660 | +0.36% | 1,400 | 71億4925万 | -0.42% | - | 0.27 |
| 03/18 | 1,654 | 1,654 | 1,640 | 1,654 | +0.79% | 2,000 | 71億2341万 | -0.84% | - | 0.27 |
| 03/15 | 1,650 | 1,660 | 1,641 | 1,641 | -0.55% | 1,600 | 70億6742万 | -1.74% | - | 0.27 |
| 03/14 | 1,642 | 1,650 | 1,641 | 1,650 | +0.55% | 2,500 | 71億618万 | -1.26% | - | 0.27 |
| 03/13 | 1,658 | 1,665 | 1,641 | 1,641 | -0.61% | 3,400 | 70億6742万 | -1.68% | - | 0.27 |
| 03/12 | 1,650 | 1,652 | 1,642 | 1,651 | +0.06% | 4,000 | 71億1049万 | -0.96% | - | 0.27 |
| 03/11 | 1,665 | 1,665 | 1,649 | 1,650 | -0.84% | 4,300 | 71億618万 | -0.84% | - | 0.27 |
| 03/08 | 1,664 | 1,670 | 1,664 | 1,664 | +0.48% | 1,900 | 71億6647万 | +0.12% | - | 0.27 |
| 03/07 | 1,667 | 1,667 | 1,656 | 1,656 | -0.66% | 1,000 | 71億3202万 | -0.18% | - | 0.27 |
| 03/06 | 1,663 | 1,667 | 1,662 | 1,667 | +0.36% | 1,600 | 71億7939万 | +0.54% | - | 0.27 |
| 03/05 | 1,659 | 1,662 | 1,650 | 1,661 | +0.24% | 2,300 | 71億5355万 | +0.3% | - | 0.27 |
| 03/04 | 1,653 | 1,657 | 1,644 | 1,657 | -0.78% | 4,500 | 71億3633万 | +0.18% | - | 0.27 |
| 03/01 | 1,659 | 1,670 | 1,646 | 1,670 | +0.66% | 2,900 | 71億9231万 | +1.15% | - | 0.27 |
| 02/29 | 1,659 | 1,662 | 1,659 | 1,659 | 0% | 27,000 | 71億4494万 | +0.67% | 34.07 | 0.27 |
| 02/28 | 1,660 | 1,665 | 1,650 | 1,659 | -1.01% | 6,700 | 71億4494万 | +0.79% | 34.07 | 0.27 |
| 02/27 | 1,674 | 1,676 | 1,674 | 1,676 | -0.24% | 600 | 72億1815万 | +2.01% | 34.42 | 0.27 |
| 02/26 | 1,675 | 1,680 | 1,674 | 1,680 | +0.3% | 4,700 | 72億3538万 | +2.44% | 34.5 | 0.27 |
| 02/22 | 1,680 | 1,692 | 1,674 | 1,675 | -1% | 3,300 | 72億1385万 | +2.38% | 34.4 | 0.27 |
| 02/21 | 1,675 | 1,692 | 1,675 | 1,692 | 0% | 1,200 | 72億8706万 | +3.61% | 34.75 | 0.27 |
| 02/20 | 1,700 | 1,700 | 1,680 | 1,692 | +0.3% | 1,400 | 72億8706万 | +3.87% | 34.75 | 0.27 |
| 02/19 | 1,682 | 1,687 | 1,682 | 1,687 | +0.36% | 600 | 72億6553万 | +3.82% | 34.65 | 0.27 |
| 02/16 | 1,648 | 1,688 | 1,639 | 1,681 | -0.06% | 19,700 | 72億3969万 | +3.83% | 34.53 | 0.27 |
| 02/15 | 1,690 | 1,690 | 1,655 | 1,682 | -0.47% | 1,600 | 72億4400万 | +4.21% | 34.55 | 0.27 |
| 02/14 | 1,685 | 1,700 | 1,681 | 1,690 | 0% | 10,700 | 72億7845万 | +5.1% | 34.71 | 0.27 |
| 02/13 | 1,690 | 1,718 | 1,674 | 1,690 | +0.18% | 5,800 | 72億7845万 | +5.56% | 34.71 | 0.27 |
| 02/09 | 1,683 | 1,688 | 1,650 | 1,687 | +0.24% | 6,300 | 72億6553万 | +5.77% | 34.65 | 0.27 |
| 02/08 | 1,648 | 1,683 | 1,598 | 1,683 | +1.14% | 16,300 | 72億4830万 | +6.05% | 34.57 | 0.27 |
| 02/07 | 1,594 | 1,664 | 1,594 | 1,664 | +4% | 14,800 | 71億6647万 | +5.38% | 34.18 | 0.27 |
| 02/06 | 1,590 | 1,608 | 1,586 | 1,600 | 0% | 5,800 | 68億9084万 | +1.72% | 32.86 | 0.26 |
| 02/05 | 1,580 | 1,603 | 1,566 | 1,600 | +1.33% | 23,300 | 68億9084万 | +2.04% | 32.86 | 0.26 |
| 02/02 | 1,591 | 1,594 | 1,579 | 1,579 | -0.57% | 8,000 | 68億40万 | +1.02% | 32.43 | 0.26 |
| 02/01 | 1,608 | 1,615 | 1,588 | 1,588 | -1.18% | 6,700 | 68億3916万 | +1.86% | 32.62 | 0.26 |
| 01/31 | 1,622 | 1,622 | 1,600 | 1,607 | -0.92% | 3,700 | 69億2099万 | +3.34% | 33.01 | 0.26 |
| 01/30 | 1,625 | 1,634 | 1,620 | 1,622 | +0.68% | 3,700 | 69億8559万 | +4.58% | 33.31 | 0.26 |
| 01/29 | 1,614 | 1,625 | 1,604 | 1,611 | +0.19% | 3,100 | 69億3821万 | +4.2% | 33.09 | 0.26 |
| 01/26 | 1,600 | 1,620 | 1,600 | 1,608 | +0.63% | 4,600 | 69億2529万 | +4.35% | 33.03 | 0.26 |
| 01/25 | 1,600 | 1,605 | 1,598 | 1,598 | -0.06% | 1,600 | 68億8223万 | +4.04% | 32.82 | 0.26 |
| 01/24 | 1,598 | 1,600 | 1,585 | 1,599 | +0.13% | 1,600 | 68億8653万 | +4.44% | 32.84 | 0.26 |
| 01/23 | 1,594 | 1,597 | 1,580 | 1,597 | +0.44% | 2,200 | 68億7792万 | +4.65% | 32.8 | 0.26 |
| 01/22 | 1,599 | 1,610 | 1,590 | 1,590 | -0.5% | 3,600 | 68億4777万 | +4.47% | 32.66 | 0.26 |
| 01/19 | 1,576 | 1,598 | 1,574 | 1,598 | +1.46% | 3,200 | 68億8223万 | +5.27% | 32.82 | 0.26 |
| 01/18 | 1,608 | 1,610 | 1,547 | 1,575 | -1.56% | 7,300 | 67億8317万 | +4.03% | 32.35 | 0.26 |
| 01/17 | 1,625 | 1,625 | 1,582 | 1,600 | +0.63% | 4,600 | 68億9084万 | +5.89% | 32.86 | 0.26 |
| 01/16 | 1,592 | 1,610 | 1,589 | 1,590 | 0% | 6,300 | 68億4777万 | +5.51% | 32.66 | 0.26 |
| 01/15 | 1,598 | 1,598 | 1,584 | 1,590 | +2.19% | 10,800 | 68億4777万 | +5.72% | 32.66 | 0.26 |
| 01/12 | 1,555 | 1,570 | 1,535 | 1,556 | +0.26% | 8,500 | 67億134万 | +3.73% | 31.96 | 0.25 |
| 01/11 | 1,524 | 1,599 | 1,521 | 1,552 | +1.9% | 15,200 | 66億8411万 | +3.6% | 31.88 | 0.25 |
| 01/10 | 1,529 | 1,529 | 1,522 | 1,523 | +0.07% | 3,100 | 65億5922万 | +1.8% | 31.28 | 0.25 |
| 01/09 | 1,524 | 1,535 | 1,520 | 1,522 | -0.39% | 4,600 | 65億5491万 | +1.87% | 31.26 | 0.25 |
| 01/05 | 1,501 | 1,528 | 1,501 | 1,528 | +1.8% | 3,200 | 65億8075万 | +2.34% | 31.38 | 0.25 |
| 01/04 | 1,497 | 1,506 | 1,497 | 1,501 | +0.81% | 5,100 | 64億6447万 | +0.67% | 30.83 | 0.24 |
| 2023 | ||||||||||
| 12/29 | 1,490 | 1,496 | 1,484 | 1,489 | -0.07% | 5,100 | 64億1279万 | -0.13% | 30.58 | 0.24 |
| 12/28 | 1,481 | 1,495 | 1,481 | 1,490 | +0.68% | 4,200 | 64億1709万 | 0% | 30.6 | 0.24 |
| 12/27 | 1,481 | 1,484 | 1,480 | 1,480 | 0% | 4,300 | 63億7403万 | -0.67% | 30.4 | 0.24 |
| 12/26 | 1,480 | 1,484 | 1,480 | 1,480 | -0.2% | 3,500 | 63億7403万 | -0.67% | 30.4 | 0.24 |
| 12/25 | 1,493 | 1,494 | 1,483 | 1,483 | -0.47% | 2,700 | 63億8695万 | -0.47% | 30.46 | 0.24 |
| 12/22 | 1,498 | 1,498 | 1,471 | 1,490 | -0.67% | 14,600 | 64億1709万 | 0% | 30.6 | 0.24 |
| 12/21 | 1,482 | 1,500 | 1,482 | 1,500 | +0.67% | 3,300 | 64億6016万 | +0.74% | 30.81 | 0.24 |
| 12/20 | 1,498 | 1,498 | 1,490 | 1,490 | +0.27% | 1,800 | 64億1709万 | +0.07% | 30.6 | 0.24 |
| 12/19 | 1,487 | 1,492 | 1,486 | 1,486 | +0.13% | 4,700 | 63億9987万 | -0.2% | 30.52 | 0.24 |
| 12/18 | 1,480 | 1,484 | 1,477 | 1,484 | +0.88% | 1,800 | 63億9125万 | -0.34% | 30.48 | 0.24 |
| 12/15 | 1,503 | 1,503 | 1,471 | 1,471 | -1.21% | 5,800 | 63億3527万 | -1.21% | 30.21 | 0.24 |
| 12/14 | 1,507 | 1,509 | 1,489 | 1,489 | -0.47% | 3,600 | 64億1279万 | -0.07% | 30.58 | 0.24 |
| 12/13 | 1,505 | 1,505 | 1,496 | 1,496 | +0.07% | 2,100 | 64億4293万 | +0.4% | 30.73 | 0.24 |
| 12/12 | 1,492 | 1,498 | 1,492 | 1,495 | -0.2% | 1,300 | 64億3863万 | +0.4% | 30.71 | 0.24 |
| 12/11 | 1,500 | 1,504 | 1,498 | 1,498 | -0.13% | 2,700 | 64億5155万 | +0.6% | 30.77 | 0.24 |
| 12/08 | 1,505 | 1,505 | 1,490 | 1,500 | -0.2% | 5,800 | 64億6016万 | +0.81% | 30.81 | 0.24 |
| 12/07 | 1,509 | 1,509 | 1,500 | 1,503 | -0.07% | 2,100 | 64億7308万 | +1.14% | 30.87 | 0.24 |
| 12/06 | 1,499 | 1,504 | 1,492 | 1,504 | +0.27% | 2,700 | 64億7739万 | +1.28% | 30.89 | 0.24 |
| 12/05 | 1,500 | 1,503 | 1,490 | 1,500 | 0% | 4,300 | 64億6016万 | +1.15% | 30.81 | 0.24 |
| 12/04 | 1,500 | 1,503 | 1,491 | 1,500 | +0.33% | 2,800 | 64億6016万 | +1.21% | 30.81 | 0.24 |
| 12/01 | 1,488 | 1,500 | 1,487 | 1,495 | +0.67% | 3,100 | 64億3863万 | +1.01% | 30.71 | 0.24 |
| 11/30 | 1,491 | 1,491 | 1,485 | 1,485 | -0.4% | 1,200 | 63億9556万 | +0.41% | 30.5 | 0.23 |
| 11/29 | 1,486 | 1,495 | 1,484 | 1,491 | +0.61% | 6,100 | 64億2140万 | +0.88% | 30.62 | 0.24 |
| 11/28 | 1,489 | 1,493 | 1,480 | 1,482 | -0.07% | 4,700 | 63億8264万 | +0.27% | 30.44 | 0.23 |
| 11/27 | 1,482 | 1,490 | 1,481 | 1,483 | +0.34% | 4,900 | 63億8695万 | +0.34% | 30.46 | 0.23 |
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 | 2,170 434 3/14 | 905 181 2/10 | 42,600 213,000 7/8 | - | - | +5.49% 11/21 | -18.68% 1/26 |
| 2010年 2月期 | 1,105 221 6/29 | 720 144 12/18 | 12,400 62,000 4/17 | - | - | +14.67% 6/29 | -13.63% 12/10 |
| 2011年 2月期 | 965 193 4/20 | 600 120 9/21 | 9,800 49,000 11/9 | 41億5604万 | 25億8406万 | +12.55% 1/14 | -14.67% 3/16 |
| 2012年 2月期 | 965 193 2/20 | 630 126 12/12 126 11/28 | 16,200 81,000 5/31 | 41億5604万 | 27億1327万 | +20.38% 2/10 | -8.91% 8/12 |
| 2013年 2月期 | 1,365 273 2/13 | 750 150 11/13 150 11/12 | 13,000 65,000 1/11 | 58億7875万 | 32億3008万 | +39.49% 1/16 | -11.05% 4/2 |
| 2014年 2月期 | 1,790 358 5/22 358 5/21 他3件 | 1,120 224 4/2 | 24,600 123,000 10/30 | 77億913万 | 48億2359万 | +21.17% 5/13 | -14.18% 7/19 |
| 2015年 2月期 | 1,645 329 2/23 | 1,115 223 5/27 223 5/22 | 9,600 48,000 12/25 | 70億8465万 | 48億205万 | +9.75% 2/24 | -8.18% 5/1 |
| 2016年 2月期 | 2,275 455 6/15 | 1,435 287 2/10 | 23,400 117,000 4/14 | 97億9792万 | 61億8022万 | +18.8% 6/15 | -11.73% 8/24 |
| 2017年 2月期 | 1,585 317 3/25 317 3/22 他2件 | 1,110 222 8/30 | 30,800 154,000 10/14 | 68億2624万 | 47億8052万 | +11.14% 10/25 | -13.2% 4/18 |
| 2018年 2月期 | 1,810 362 2/5 362 2/2 | 1,260 252 4/12 252 4/11 | 18,800 94,000 1/31 | 77億9526万 | 54億2654万 | +23.71% 4/11 | -3.85% 3/26 |
| 2019年 2月期 | 2,030 10/10 | 1,451 12/25 | 26,800 134,000 4/12 | 87億4275万 | 62億4913万 | +14.17% 4/16 | -14.96% 12/25 |
| 2020年 2月期 | 1,886 4/11 | 1,481 2/28 | 10,000 4/11 | 81億2258万 | 63億7833万 | +4.22% 11/8 | -14.1% 3/17 |
| 2021年 2月期 | 1,538 3/6 3/5 | 1,271 11/11 | 12,000 12/7 | 66億2382万 | 54億7391万 | +11.04% 3/2 | -6.29% 7/15 |
| 2022年 2月期 | 1,697 3/2 | 1,305 8/24 | 14,900 12/9 | 73億860万 | 56億2034万 | +4.18% 10/1 | -4.27% 11/9 |
| 2023年 2月期 | 1,397 6/10 | 1,271 4/11 3/11 | 8,000 2/14 | 60億1656万 | 54億7391万 | +5.49% 4/14 | -3.69% 10/12 |
| 2024年 2月期 | 1,718 2/13 | 1,302 3/20 | 27,000 2/29 | 73億9904万 | 56億742万 | +8.71% 9/19 | -5.01% 10/16 |
| 最新 | 1,526 2024/4/23 | 1,800 | 65億7214万 | -5.51% 1,615 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/27 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/27
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/27 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/27
- 112%（2.12倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/29 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/29
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -26%（0.74倍）
- 1998/12/28 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/28
- 13%（1.13倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/25 vs 2001/12/25
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/25
- 79%（1.79倍）
- 2004/12/29 vs 2003/12/29
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/29
- 179%（2.79倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/27
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/29 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/29
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/23 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
600円（2010/09/21） - 154%（2.54倍）
1,526円（4/23）