株価チャート
株価
4/17
- 前日 (4/16)
- 28,520
- 始値
- 29,350
- 高値
- 29,350
- 安値
- 27,600
- 終値 -2.03%
- 27,940
- 出来高 -23.16%
- 1,384,900
乖離率
- 株価（5日）
移動平均値 - +3.66%
26,954 - 株価（25日）
移動平均値 - +26.68%
22,056 - 出来高（5日）
移動平均値 - +7.43%
1,289,100
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 29,350 | 29,350 | 27,600 | 27,940 | -2.03% | 1,384,900 | 4928億6160万 | +26.68% | 21.48 | 5.34 |
| 04/16 | 29,610 | 30,400 | 28,490 | 28,520 | -3.81% | 1,802,300 | 5030億9280万 | +30.98% | 21.93 | 5.45 |
| 04/15 | 27,770 | 29,900 | 27,440 | 29,650 | +10.51% | 2,446,200 | 5230億2600万 | +38.1% | 22.8 | 5.67 |
| 04/12 | 26,330 | 26,830 | 26,230 | 26,830 | +22.9% | 533,300 | 4732億8120万 | +26.8% | 20.63 | 5.13 |
| 04/11 | 21,400 | 21,830 | 21,330 | 21,830 | +0.65% | 278,800 | 3850億8120万 | +4.05% | 16.79 | 4.17 |
| 04/10 | 21,690 | 22,040 | 21,360 | 21,690 | 0% | 265,800 | 3826億1160万 | +3.18% | 16.68 | 4.14 |
| 04/09 | 21,340 | 22,110 | 21,250 | 21,690 | +1.97% | 222,700 | 3826億1160万 | +3.02% | 16.68 | 4.14 |
| 04/08 | 21,190 | 21,740 | 20,980 | 21,270 | +1.38% | 248,200 | 3752億280万 | +0.84% | 16.35 | 4.06 |
| 04/05 | 21,080 | 21,250 | 20,730 | 20,980 | -2.78% | 212,200 | 3700億8720万 | -0.74% | 16.13 | 4.01 |
| 04/04 | 21,630 | 21,720 | 21,340 | 21,580 | +1.08% | 172,800 | 3806億7120万 | +2.08% | 16.59 | 4.12 |
| 04/03 | 20,960 | 21,530 | 20,860 | 21,350 | -0.51% | 190,900 | 3766億1400万 | +1.13% | 16.42 | 4.08 |
| 04/02 | 21,190 | 21,850 | 21,180 | 21,460 | +1.71% | 206,300 | 3785億5440万 | +1.67% | 16.5 | 4.1 |
| 04/01 | 21,790 | 21,800 | 20,950 | 21,100 | -2.31% | 191,900 | 3722億400万 | +0.15% | 16.22 | 4.03 |
| 03/29 | 21,260 | 21,600 | 21,020 | 21,600 | +1.6% | 187,000 | 3810億2400万 | +2.62% | 16.61 | 4.13 |
| 03/28 | 20,690 | 21,780 | 20,600 | 21,260 | +2.46% | 279,200 | 3750億2640万 | +1.43% | 16.35 | 4.06 |
| 03/27 | 20,370 | 20,860 | 20,300 | 20,750 | +0.34% | 131,900 | 3660億3000万 | -0.81% | 15.95 | 3.96 |
| 03/26 | 20,270 | 21,040 | 20,220 | 20,680 | +1.22% | 153,000 | 3647億9520万 | -0.98% | 15.9 | 3.95 |
| 03/25 | 20,420 | 20,740 | 20,250 | 20,430 | +1.44% | 167,000 | 3603億8520万 | -2.06% | 15.71 | 3.9 |
| 03/22 | 20,950 | 20,990 | 19,950 | 20,140 | -3.13% | 329,000 | 3552億6960万 | -3.41% | 15.49 | 3.85 |
| 03/21 | 20,790 | 20,830 | 20,180 | 20,790 | +4.74% | 252,600 | 3667億3560万 | -0.16% | 15.99 | 3.97 |
| 03/19 | 19,830 | 20,100 | 19,450 | 19,850 | -0.8% | 256,200 | 3501億5400万 | -4.41% | 15.26 | 3.79 |
| 03/18 | 19,660 | 20,030 | 19,460 | 20,010 | +2.99% | 279,700 | 3529億7640万 | -3.29% | 15.39 | 3.82 |
| 03/15 | 19,700 | 19,770 | 19,350 | 19,430 | -3.38% | 394,900 | 3427億4520万 | -5.79% | 14.94 | 3.71 |
| 03/14 | 20,260 | 20,360 | 19,650 | 20,110 | -1.76% | 277,300 | 3547億4040万 | -2.26% | 15.46 | 3.84 |
| 03/13 | 21,310 | 21,630 | 20,010 | 20,470 | -2.1% | 504,100 | 3610億9080万 | -0.16% | 15.74 | 3.91 |
| 03/12 | 20,400 | 21,080 | 20,310 | 20,910 | +0.05% | 232,600 | 3688億5240万 | +2.5% | 16.08 | 4 |
| 03/11 | 20,960 | 21,290 | 20,640 | 20,900 | -4.39% | 411,200 | 3686億7600万 | +3.1% | 16.07 | 3.99 |
| 03/08 | 22,360 | 22,710 | 21,860 | 21,860 | -2.28% | 320,400 | 3856億1040万 | +8.75% | 16.81 | 4.18 |
| 03/07 | 23,050 | 23,050 | 22,090 | 22,370 | -2.1% | 356,100 | 3946億680万 | +12.46% | 17.2 | 4.27 |
| 03/06 | 21,850 | 22,870 | 21,850 | 22,850 | +1.56% | 313,800 | 4030億7400万 | +16.09% | 17.57 | 4.37 |
| 03/05 | 22,190 | 22,840 | 21,970 | 22,500 | -0.79% | 402,800 | 3969億 | +15.82% | 17.3 | 4.3 |
| 03/04 | 22,870 | 23,090 | 22,180 | 22,680 | +1.39% | 584,200 | 4000億7520万 | +18.26% | 17.44 | 4.33 |
| 03/01 | 21,430 | 22,490 | 21,350 | 22,370 | +6.32% | 466,200 | 3946億680万 | +18.12% | 17.2 | 4.27 |
| 02/29 | 20,440 | 21,150 | 20,350 | 21,040 | +0.72% | 220,000 | 3711億4560万 | +12.57% | 18.94 | 4.02 |
| 02/28 | 20,930 | 21,230 | 20,760 | 20,890 | -1.74% | 259,000 | 3684億9960万 | +12.89% | 18.8 | 3.99 |
| 02/27 | 20,800 | 21,500 | 20,770 | 21,260 | +3.91% | 468,800 | 3750億2640万 | +15.98% | 19.14 | 4.06 |
| 02/26 | 20,960 | 20,990 | 20,210 | 20,460 | -0.68% | 274,800 | 3609億1440万 | +12.83% | 18.42 | 3.91 |
| 02/22 | 20,450 | 20,650 | 19,730 | 20,600 | +6.19% | 488,400 | 3633億8400万 | +14.85% | 18.54 | 3.94 |
| 02/21 | 19,400 | 19,760 | 19,080 | 19,400 | -4.24% | 435,500 | 3422億1600万 | +9.72% | 17.46 | 3.71 |
| 02/20 | 19,900 | 20,270 | 19,740 | 20,260 | +2.01% | 237,400 | 3573億8640万 | +15.91% | 18.24 | 3.87 |
| 02/19 | 19,980 | 20,120 | 19,600 | 19,860 | -0.9% | 253,100 | 3503億3040万 | +14.94% | 17.88 | 3.79 |
| 02/16 | 20,400 | 20,800 | 19,570 | 20,040 | -0.74% | 675,700 | 3535億560万 | +17.38% | 18.04 | 3.83 |
| 02/15 | 19,690 | 20,230 | 19,460 | 20,190 | +3.49% | 454,200 | 3561億5160万 | +19.67% | 18.17 | 3.86 |
| 02/14 | 18,970 | 19,730 | 18,950 | 19,510 | +1.09% | 390,600 | 3441億5640万 | +17.19% | 17.56 | 3.73 |
| 02/13 | 18,480 | 19,350 | 18,370 | 19,300 | +7.16% | 516,600 | 3404億5200万 | +17.4% | 17.37 | 3.69 |
| 02/09 | 18,340 | 18,500 | 17,900 | 18,010 | -1.8% | 261,800 | 3176億9640万 | +10.89% | 16.21 | 3.44 |
| 02/08 | 18,400 | 18,550 | 18,080 | 18,340 | +0.66% | 272,200 | 3235億1760万 | +13.88% | 16.51 | 3.5 |
| 02/07 | 18,030 | 18,340 | 17,990 | 18,220 | -0.16% | 235,500 | 3214億80万 | +14.07% | 16.4 | 3.48 |
| 02/06 | 17,850 | 18,400 | 17,730 | 18,250 | +1.84% | 328,800 | 3219億3000万 | +15.23% | 16.43 | 3.49 |
| 02/05 | 18,000 | 18,240 | 17,650 | 17,920 | +1.07% | 374,700 | 3161億880万 | +14.08% | 16.13 | 3.42 |
| 02/02 | 16,790 | 17,770 | 16,670 | 17,730 | +6.74% | 445,900 | 3127億5720万 | +13.81% | 15.96 | 3.39 |
| 02/01 | 16,410 | 16,790 | 16,400 | 16,610 | -0.06% | 272,400 | 2930億40万 | +7.48% | 14.95 | 3.17 |
| 01/31 | 16,620 | 16,960 | 16,520 | 16,620 | -3.15% | 427,100 | 2931億7680万 | +8.06% | 14.96 | 3.18 |
| 01/30 | 16,800 | 17,280 | 16,670 | 17,160 | +4.32% | 399,800 | 3027億240万 | +12.14% | 15.45 | 3.28 |
| 01/29 | 15,950 | 16,520 | 15,910 | 16,450 | +1.04% | 185,000 | 2901億7800万 | +8.14% | 14.81 | 3.14 |
| 01/26 | 16,350 | 16,630 | 16,180 | 16,280 | -2.57% | 321,400 | 2871億7920万 | +7.42% | 14.65 | 3.11 |
| 01/25 | 16,130 | 16,890 | 16,100 | 16,710 | +3.4% | 378,400 | 2947億6440万 | +10.87% | 15.04 | 3.19 |
| 01/24 | 16,690 | 16,750 | 16,160 | 16,160 | -1.28% | 358,200 | 2850億6240万 | +7.97% | 14.55 | 3.09 |
| 01/23 | 16,580 | 16,930 | 16,300 | 16,370 | -1.15% | 339,300 | 2887億6680万 | +10% | 14.73 | 3.13 |
| 01/22 | 16,730 | 16,880 | 16,230 | 16,560 | +1.41% | 512,500 | 2921億1840万 | +11.96% | 14.91 | 3.16 |
| 01/19 | 16,130 | 16,400 | 15,930 | 16,330 | +5.02% | 648,500 | 2880億6120万 | +11.32% | 14.7 | 3.12 |
| 01/18 | 14,210 | 15,550 | 14,200 | 15,550 | +9.28% | 873,000 | 2743億200万 | +6.84% | 14 | 2.97 |
| 01/17 | 14,480 | 14,820 | 14,230 | 14,230 | -0.63% | 453,000 | 2510億1720万 | -1.65% | 12.81 | 2.72 |
| 01/16 | 15,290 | 15,300 | 14,240 | 14,320 | -5.98% | 686,100 | 2526億480万 | -0.89% | 12.89 | 2.74 |
| 01/15 | 14,680 | 15,230 | 14,260 | 15,230 | +3.39% | 581,300 | 2686億5720万 | +5.48% | 13.71 | 2.91 |
| 01/12 | 14,300 | 14,750 | 13,920 | 14,730 | -1.8% | 1,070,600 | 2598億3720万 | +2.46% | 13.26 | 2.81 |
| 01/11 | 14,910 | 15,270 | 14,740 | 15,000 | +2.67% | 447,300 | 2646億 | +4.54% | 13.5 | 2.87 |
| 01/10 | 14,430 | 14,700 | 14,400 | 14,610 | +2.24% | 241,900 | 2577億2040万 | +2.06% | 13.15 | 2.79 |
| 01/09 | 14,730 | 14,940 | 14,150 | 14,290 | -0.42% | 355,400 | 2520億7560万 | -0.16% | 12.86 | 2.73 |
| 01/05 | 14,400 | 14,550 | 14,200 | 14,350 | -1.51% | 220,200 | 2531億3400万 | +0.28% | 12.92 | 2.74 |
| 01/04 | 14,370 | 14,580 | 14,050 | 14,570 | -3.25% | 324,900 | 2570億1480万 | +1.87% | 13.11 | 2.78 |
| 2023 | ||||||||||
| 12/29 | 14,910 | 15,090 | 14,790 | 15,060 | +1.28% | 128,200 | 2656億5840万 | +5.5% | 13.56 | 2.88 |
| 12/28 | 15,200 | 15,200 | 14,840 | 14,870 | -0.87% | 109,500 | 2623億680万 | +4.42% | 13.38 | 2.84 |
| 12/27 | 14,890 | 15,000 | 14,780 | 15,000 | +2.25% | 140,000 | 2646億 | +5.53% | 13.5 | 2.87 |
| 12/26 | 14,490 | 14,690 | 14,430 | 14,670 | +0.34% | 89,800 | 2587億7880万 | +3.43% | 13.2 | 2.8 |
| 12/25 | 14,850 | 14,850 | 14,450 | 14,620 | -1.08% | 108,900 | 2578億9680万 | +3.31% | 13.16 | 2.79 |
| 12/22 | 14,950 | 14,990 | 14,700 | 14,780 | +0.82% | 105,700 | 2607億1920万 | +4.57% | 13.3 | 2.82 |
| 12/21 | 14,610 | 14,710 | 14,510 | 14,660 | -1.68% | 155,000 | 2586億240万 | +3.93% | 13.2 | 2.8 |
| 12/20 | 15,150 | 15,180 | 14,820 | 14,910 | -0.86% | 262,600 | 2630億1240万 | +5.86% | 13.42 | 2.85 |
| 12/19 | 14,140 | 15,100 | 14,120 | 15,040 | +6.06% | 376,500 | 2653億560万 | +7.37% | 13.54 | 2.87 |
| 12/18 | 13,940 | 14,230 | 13,920 | 14,180 | +0.64% | 128,500 | 2501億3520万 | +1.94% | 12.76 | 2.71 |
| 12/15 | 14,070 | 14,380 | 14,040 | 14,090 | +0.36% | 149,400 | 2485億4760万 | +1.75% | 12.68 | 2.69 |
| 12/14 | 14,350 | 14,770 | 14,030 | 14,040 | -0.28% | 285,100 | 2476億6560万 | +1.8% | 12.64 | 2.68 |
| 12/13 | 13,680 | 14,140 | 13,680 | 14,080 | +4.07% | 207,500 | 2483億7120万 | +2.65% | 12.67 | 2.69 |
| 12/12 | 13,750 | 13,880 | 13,470 | 13,530 | +0.59% | 163,700 | 2386億6920万 | -0.84% | 12.18 | 2.59 |
| 12/11 | 13,600 | 13,640 | 13,270 | 13,450 | +0.37% | 182,400 | 2372億5800万 | -1.03% | 12.11 | 2.57 |
| 12/08 | 13,610 | 13,890 | 13,330 | 13,400 | -2.4% | 225,200 | 2363億7600万 | -0.87% | 12.06 | 2.56 |
| 12/07 | 13,760 | 13,980 | 13,720 | 13,730 | -2.49% | 128,500 | 2421億9720万 | +2.29% | 12.36 | 2.62 |
| 12/06 | 13,730 | 14,160 | 13,680 | 14,080 | +3.15% | 209,500 | 2483億7120万 | +5.72% | 12.67 | 2.69 |
| 12/05 | 13,770 | 13,890 | 13,540 | 13,650 | -2.78% | 227,900 | 2407億8600万 | +3.34% | 12.29 | 2.61 |
| 12/04 | 14,230 | 14,280 | 13,870 | 14,040 | -0.92% | 176,100 | 2476億6560万 | +7.03% | 12.64 | 2.68 |
| 12/01 | 14,270 | 14,290 | 13,980 | 14,170 | -2.68% | 247,000 | 2499億5880万 | +8.9% | 12.75 | 2.71 |
| 11/30 | 14,360 | 14,780 | 14,310 | 14,560 | +2.46% | 320,700 | 2568億3840万 | +12.69% | 13.11 | 2.86 |
| 11/29 | 13,970 | 14,350 | 13,930 | 14,210 | +0.42% | 156,800 | 2506億6440万 | +10.99% | 12.79 | 2.79 |
| 11/28 | 13,920 | 14,170 | 13,920 | 14,150 | +1.8% | 194,900 | 2496億600万 | +11.42% | 12.74 | 2.78 |
| 11/27 | 14,100 | 14,270 | 13,860 | 13,900 | -2.04% | 183,300 | 2451億9600万 | +10.2% | 12.51 | 2.73 |
| 11/24 | 14,330 | 14,550 | 14,150 | 14,190 | -0.21% | 207,400 | 2503億1160万 | +13.01% | 12.77 | 2.79 |
| 11/22 | 13,930 | 14,220 | 13,880 | 14,220 | -0.07% | 174,500 | 2508億4080万 | +13.81% | 12.8 | 2.8 |
| 11/21 | 14,030 | 14,230 | 13,830 | 14,230 | +2.52% | 215,300 | 2510億1720万 | +14.46% | 12.81 | 2.8 |
| 11/20 | 14,160 | 14,500 | 13,790 | 13,880 | -2.05% | 267,500 | 2448億4320万 | +12.62% | 12.49 | 2.73 |
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 | 395 5/7 | 99 12/26 12/25 | 156,500 7/23 | - | - | +16.74% 1/14 | -41.45% 10/8 |
| 2010年 2月期 | 296 1/5 | 111 3/4 3/2 | 202,900 1/5 | - | - | +56.29% 1/5 | -16.52% 7/13 |
| 2011年 2月期 | 490 5/17 | 208 3/10 3/9 他5件 | 190,400 5/17 | 86億4360万 | 36億6912万 | +40.86% 5/17 | -46.17% 3/15 |
| 2012年 2月期 | 386 3/1 | 144 11/28 | 357,600 4/11 | 68億904万 | 25億4016万 | +22.39% 1/25 | -19.09% 8/9 |
| 2013年 2月期 | 237 12/3 | 136 10/16 | 1,113,700 12/3 | 41億8068万 | 23億9904万 | +35.87% 11/30 | -20.87% 5/14 |
| 2014年 2月期 | 815 1/15 | 207 3/5 | 3,229,200 9/18 | 143億7660万 | 36億5148万 | +50.96% 1/14 | -19.97% 3/3 |
| 2015年 2月期 | 522 3/12 | 290 10/16 | 1,612,400 1/14 | 92億808万 | 51億1560万 | +25.18% 1/14 | -19.88% 4/15 |
| 2016年 2月期 | 996 7/17 | 395 3/11 | 12,807,900 7/15 | 175億6944万 | 69億6780万 | +80.28% 7/15 | -29.39% 2/12 |
| 2017年 2月期 | 2,737 2/21 | 586 3/1 | 4,153,100 2/16 | 482億8068万 | 103億3704万 | +60.12% 7/13 | -15.89% 6/24 |
| 2018年 2月期 | 3,485 3/29 | 2,019 9/6 | 2,330,600 4/12 | 614億7540万 | 356億1516万 | +22.73% 10/12 | -29.72% 4/14 |
| 2019年 2月期 | 2,718 5/9 | 1,171 12/25 | 669,700 4/11 | 479億4552万 | 206億5644万 | +15.68% 5/9 | -28.12% 12/25 |
| 2020年 2月期 | 4,850 1/14 | 1,516 3/11 | 1,354,800 1/14 | 855億5400万 | 267億4224万 | +51.25% 4/15 | -33.26% 3/13 |
| 2021年 2月期 | 9,050 1/21 | 2,320 3/13 | 849,300 4/13 | 1596億4200万 | 409億2480万 | +39.01% 4/20 | -12.47% 3/9 |
| 2022年 2月期 | 13,490 1/13 | 6,510 3/9 | 806,600 10/12 | 2379億6360万 | 1148億3640万 | +26.34% 11/5 | -17.07% 10/5 |
| 2023年 2月期 | 13,580 4/14 | 6,900 10/3 9/30 | 2,992,300 4/12 | 2395億5120万 | 1217億1600万 | +25.08% 1/23 | -18.81% 6/20 |
| 2024年 2月期 | 21,500 2/27 | 9,060 4/14 | 1,508,200 4/12 | 3792億6000万 | 1598億1840万 | +19.67% 2/15 | -17.9% 4/13 |
| 最新 | 27,940 2024/4/17 | 1,384,900 | 4928億6160万 | +26.68% 22,056 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -68%（0.32倍）
- 1999/12/30 vs 1998/12/30
- 227%（3.27倍）
- 2000/12/29 vs 1999/12/30
- 44%（1.44倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- -15%（0.85倍）
- 2006/12/29 vs 2005/12/30
- 35%（1.35倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 161%（2.61倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 162%（2.62倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 220%（3.2倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 86%（1.86倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 112%（2.12倍）
- 2024/04/17 vs 2023/12/29
- 86%（1.86倍）
- 過去安値
99円（2008/12/26） - 28122%（282.22倍）
27,940円（4/17）