株価チャート
株価
4/23
- 前日 (4/22)
- 5,750
- 始値
- 5,870
- 高値
- 5,970
- 安値
- 5,780
- 終値 +3.13%
- 5,930
- 出来高 +97.9%
- 490,800
乖離率
- 株価（5日）
移動平均値 - +2.92%
5,762 - 株価（25日）
移動平均値 - +0.59%
5,895 - 出来高（5日）
移動平均値 - +26.16%
389,040
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 | 5,870 | 5,970 | 5,780 | 5,930 | +3.13% | 490,800 | 2905億6407万 | +0.59% | 10.28 | 1.91 |
| 04/22 | 5,700 | 5,810 | 5,640 | 5,750 | +1.05% | 248,000 | 2817億4425万 | -2.24% | 9.97 | 1.86 |
| 04/19 | 5,690 | 5,780 | 5,580 | 5,690 | -0.52% | 398,700 | 2788億431万 | -3.1% | 9.86 | 1.84 |
| 04/18 | 5,520 | 5,770 | 5,470 | 5,720 | 0% | 433,700 | 2802億7428万 | -2.39% | 9.91 | 1.85 |
| 04/17 | 5,880 | 5,910 | 5,660 | 5,720 | -1.21% | 374,000 | 2802億7428万 | -2.12% | 9.91 | 1.85 |
| 04/16 | 5,920 | 6,070 | 5,790 | 5,790 | -2.53% | 603,800 | 2837億421万 | -0.7% | 10.04 | 1.87 |
| 04/15 | 6,000 | 6,170 | 5,780 | 5,940 | -2.14% | 1,347,800 | 2910億5406万 | +2.11% | 10.3 | 1.92 |
| 04/12 | 6,100 | 6,180 | 6,010 | 6,070 | -0.33% | 442,600 | 2974億2393万 | +4.55% | 10.52 | 1.96 |
| 04/11 | 5,920 | 6,090 | 5,920 | 6,090 | +2.18% | 257,100 | 2984億391万 | +5.24% | 10.56 | 1.97 |
| 04/10 | 5,950 | 6,000 | 5,900 | 5,960 | 0% | 224,900 | 2920億3404万 | +3.2% | 10.33 | 1.92 |
| 04/09 | 6,040 | 6,040 | 5,930 | 5,960 | -0.67% | 199,500 | 2920億3404万 | +3.42% | 10.33 | 1.92 |
| 04/08 | 6,000 | 6,070 | 5,950 | 6,000 | +1.01% | 328,000 | 2939億9400万 | +4.62% | 10.4 | 1.94 |
| 04/05 | 5,920 | 5,960 | 5,850 | 5,940 | -2.46% | 369,600 | 2910億5406万 | +4.08% | 10.3 | 1.92 |
| 04/04 | 5,980 | 6,110 | 5,940 | 6,090 | +2.7% | 264,800 | 2984億391万 | +7.22% | 10.56 | 1.97 |
| 04/03 | 5,870 | 6,010 | 5,830 | 5,930 | +0.17% | 283,800 | 2905億6407万 | +4.99% | 10.28 | 1.91 |
| 04/02 | 5,990 | 6,030 | 5,900 | 5,920 | -1.5% | 372,800 | 2900億7408万 | +5.15% | 10.26 | 1.91 |
| 04/01 | 6,200 | 6,210 | 5,910 | 6,010 | -1.48% | 424,400 | 2944億8399万 | +7.15% | 10.42 | 1.94 |
| 03/29 | 6,030 | 6,180 | 6,020 | 6,100 | +0.99% | 359,800 | 2988億9390万 | +9.42% | 10.57 | 1.97 |
| 03/28 | 5,960 | 6,150 | 5,940 | 6,040 | +2.03% | 410,600 | 2959億5396万 | +9.12% | 10.47 | 1.95 |
| 03/27 | 5,860 | 5,980 | 5,820 | 5,920 | +1.37% | 292,500 | 2900億7408万 | +7.66% | 10.26 | 1.91 |
| 03/26 | 5,790 | 5,880 | 5,750 | 5,840 | +1.92% | 267,800 | 2861億5416万 | +6.82% | 10.12 | 1.89 |
| 03/25 | 5,790 | 5,840 | 5,710 | 5,730 | -1.38% | 204,500 | 2807億6427万 | +5.41% | 9.93 | 1.85 |
| 03/22 | 5,770 | 5,840 | 5,690 | 5,810 | +0.69% | 278,700 | 2846億8419万 | +7.49% | 10.07 | 1.88 |
| 03/21 | 5,790 | 5,910 | 5,760 | 5,770 | +1.94% | 363,000 | 2827億2423万 | +7.51% | 10 | 1.86 |
| 03/19 | 5,630 | 5,680 | 5,570 | 5,660 | +0.89% | 276,900 | 2773億3434万 | +6.07% | 9.81 | 1.83 |
| 03/18 | 5,560 | 5,640 | 5,530 | 5,610 | +2% | 274,200 | 2748億8439万 | +5.67% | 9.72 | 1.81 |
| 03/15 | 5,340 | 5,550 | 5,340 | 5,500 | +2.04% | 315,900 | 2694億9450万 | +4.01% | 9.53 | 1.78 |
| 03/14 | 5,290 | 5,410 | 5,280 | 5,390 | +1.51% | 207,900 | 2641億461万 | +2.26% | 9.34 | 1.74 |
| 03/13 | 5,500 | 5,500 | 5,280 | 5,310 | -1.67% | 300,600 | 2601億8469万 | +1.01% | 9.2 | 1.71 |
| 03/12 | 5,370 | 5,440 | 5,310 | 5,400 | -0.55% | 266,400 | 2645億9460万 | +2.86% | 9.36 | 1.74 |
| 03/11 | 5,500 | 5,540 | 5,390 | 5,430 | -4.06% | 330,400 | 2660億6457万 | +3.69% | 9.41 | 1.75 |
| 03/08 | 5,550 | 5,690 | 5,540 | 5,660 | +1.07% | 429,700 | 2773億3434万 | +8.41% | 9.81 | 1.83 |
| 03/07 | 5,870 | 5,880 | 5,570 | 5,600 | -3.45% | 531,300 | 2743億9440万 | +7.71% | 9.71 | 1.81 |
| 03/06 | 5,640 | 5,800 | 5,560 | 5,800 | +2.65% | 539,400 | 2841億9420万 | +12.19% | 10.05 | 1.87 |
| 03/05 | 5,300 | 5,650 | 5,260 | 5,650 | +7.21% | 870,300 | 2768億4435万 | +10.18% | 9.79 | 1.82 |
| 03/04 | 5,290 | 5,320 | 5,220 | 5,270 | -0.38% | 322,300 | 2582億2473万 | +3.54% | 9.13 | 1.7 |
| 03/01 | 5,280 | 5,310 | 5,230 | 5,290 | +0.57% | 320,400 | 2592億471万 | +4.44% | 9.17 | 1.71 |
| 02/29 | 5,260 | 5,280 | 5,140 | 5,260 | -0.57% | 530,500 | 2577億3474万 | +4.32% | 9.59 | 1.7 |
| 02/28 | 5,280 | 5,370 | 5,190 | 5,290 | -3.47% | 1,009,200 | 2592億471万 | +5.36% | 9.64 | 1.71 |
| 02/27 | 5,340 | 5,530 | 5,330 | 5,480 | +1.48% | 958,200 | 2685億1452万 | +9.58% | 9.99 | 1.77 |
| 02/26 | 5,200 | 5,460 | 5,190 | 5,400 | +4.65% | 924,700 | 2645億9460万 | +8.65% | 9.84 | 1.74 |
| 02/22 | 5,140 | 5,170 | 5,100 | 5,160 | +0.98% | 295,300 | 2528億3484万 | +4.52% | 9.41 | 1.67 |
| 02/21 | 5,140 | 5,180 | 5,090 | 5,110 | -0.58% | 259,700 | 2503億8489万 | +4.03% | 9.32 | 1.65 |
| 02/20 | 5,130 | 5,210 | 5,110 | 5,140 | +0.39% | 372,100 | 2518億5486万 | +5.09% | 9.37 | 1.66 |
| 02/19 | 5,060 | 5,120 | 5,040 | 5,120 | +1.19% | 232,400 | 2508億7488万 | +5.2% | 9.33 | 1.65 |
| 02/16 | 4,985 | 5,070 | 4,960 | 5,060 | +2.33% | 392,400 | 2479億3494万 | +4.44% | 9.22 | 1.63 |
| 02/15 | 4,980 | 4,990 | 4,940 | 4,945 | +1.44% | 354,900 | 2423億5万 | +2.44% | 9.01 | 1.6 |
| 02/14 | 4,930 | 4,935 | 4,865 | 4,875 | -2.11% | 596,100 | 2388億7012万 | +1.29% | 8.89 | 1.57 |
| 02/13 | 5,000 | 5,000 | 4,920 | 4,980 | -0.3% | 613,200 | 2440億1502万 | +3.79% | 9.08 | 1.61 |
| 02/09 | 5,070 | 5,110 | 4,995 | 4,995 | -1.67% | 382,000 | 2447億5000万 | +4.56% | 9.11 | 1.61 |
| 02/08 | 5,060 | 5,090 | 5,020 | 5,080 | 0% | 320,300 | 2489億1492万 | +6.81% | 9.26 | 1.64 |
| 02/07 | 5,070 | 5,100 | 5,030 | 5,080 | +0.99% | 349,500 | 2489億1492万 | +7.54% | 9.26 | 1.64 |
| 02/06 | 5,110 | 5,120 | 5,030 | 5,030 | -2.14% | 534,700 | 2464億6497万 | +7.18% | 9.17 | 1.62 |
| 02/05 | 5,120 | 5,230 | 5,060 | 5,140 | +1.18% | 636,900 | 2518億5486万 | +10.23% | 9.37 | 1.66 |
| 02/02 | 5,020 | 5,100 | 4,985 | 5,080 | +0.99% | 421,900 | 2489億1492万 | +9.77% | 9.26 | 1.64 |
| 02/01 | 5,030 | 5,100 | 5,020 | 5,030 | -1.37% | 491,500 | 2464億6497万 | +9.49% | 9.17 | 1.62 |
| 01/31 | 4,910 | 5,130 | 4,895 | 5,100 | +4.19% | 1,122,700 | 2498億9490万 | +11.74% | 9.3 | 1.65 |
| 01/30 | 4,745 | 4,925 | 4,715 | 4,895 | +3.49% | 748,900 | 2398億5010万 | +8.06% | 8.92 | 1.58 |
| 01/29 | 4,725 | 4,750 | 4,695 | 4,730 | +0.53% | 437,800 | 2317億6527万 | +4.99% | 8.62 | 1.53 |
| 01/26 | 4,645 | 4,735 | 4,620 | 4,705 | +1.29% | 448,200 | 2305億4029万 | +5.02% | 8.58 | 1.52 |
| 01/25 | 4,685 | 4,695 | 4,625 | 4,645 | -1.38% | 484,400 | 2276億35万 | +4.26% | 8.47 | 1.5 |
| 01/24 | 4,775 | 4,780 | 4,710 | 4,710 | -0.53% | 388,900 | 2307億8529万 | +6.25% | 8.59 | 1.52 |
| 01/23 | 4,840 | 4,850 | 4,700 | 4,735 | -1.25% | 633,600 | 2320億1026万 | +7.39% | 8.63 | 1.53 |
| 01/22 | 4,730 | 4,795 | 4,705 | 4,795 | +2.02% | 532,200 | 2349億5020万 | +9.3% | 8.74 | 1.55 |
| 01/19 | 4,660 | 4,700 | 4,630 | 4,700 | +2.4% | 589,100 | 2302億9530万 | +7.7% | 8.57 | 1.52 |
| 01/18 | 4,545 | 4,610 | 4,540 | 4,590 | +1.1% | 392,800 | 2249億541万 | +5.61% | 8.37 | 1.48 |
| 01/17 | 4,645 | 4,670 | 4,540 | 4,540 | -0.98% | 731,600 | 2224億5546万 | +4.95% | 8.28 | 1.47 |
| 01/16 | 4,530 | 4,615 | 4,470 | 4,585 | +1.21% | 734,700 | 2246億6041万 | +6.26% | 8.36 | 1.48 |
| 01/15 | 4,555 | 4,590 | 4,465 | 4,530 | -1.09% | 1,204,500 | 2219億6547万 | +5.25% | 8.26 | 1.46 |
| 01/12 | 4,670 | 4,680 | 4,500 | 4,580 | -0.65% | 790,300 | 2244億1542万 | +6.66% | 8.35 | 1.48 |
| 01/11 | 4,605 | 4,655 | 4,595 | 4,610 | +0.66% | 426,400 | 2258億8539万 | +7.63% | 8.4 | 1.49 |
| 01/10 | 4,510 | 4,630 | 4,490 | 4,580 | +1.89% | 457,000 | 2244億1542万 | +7.21% | 8.35 | 1.48 |
| 01/09 | 4,575 | 4,625 | 4,475 | 4,495 | +0.67% | 547,200 | 2202億5050万 | +5.47% | 8.19 | 1.45 |
| 01/05 | 4,475 | 4,535 | 4,455 | 4,465 | -0.11% | 565,500 | 2187億8053万 | +4.98% | 8.14 | 1.44 |
| 01/04 | 4,325 | 4,490 | 4,280 | 4,470 | +4.32% | 609,400 | 2190億2553万 | +5.2% | 8.15 | 1.44 |
| 2023 | ||||||||||
| 12/29 | 4,320 | 4,320 | 4,260 | 4,285 | -0.12% | 183,900 | 2099億6071万 | +0.97% | 7.81 | 1.38 |
| 12/28 | 4,275 | 4,335 | 4,260 | 4,290 | -0.23% | 173,300 | 2102億571万 | +0.99% | 7.82 | 1.39 |
| 12/27 | 4,265 | 4,330 | 4,260 | 4,300 | +1.3% | 302,400 | 2106億9570万 | +1.18% | 7.84 | 1.39 |
| 12/26 | 4,250 | 4,275 | 4,200 | 4,245 | 0% | 203,000 | 2080億75万 | -0.14% | 7.74 | 1.37 |
| 12/25 | 4,295 | 4,305 | 4,235 | 4,245 | -0.82% | 203,700 | 2080億75万 | -0.24% | 7.74 | 1.37 |
| 12/22 | 4,220 | 4,290 | 4,220 | 4,280 | +0.94% | 198,600 | 2097億1572万 | +0.45% | 7.8 | 1.38 |
| 12/21 | 4,235 | 4,250 | 4,190 | 4,240 | -0.82% | 226,100 | 2077億5576万 | -0.49% | 7.73 | 1.37 |
| 12/20 | 4,200 | 4,305 | 4,180 | 4,275 | +4.14% | 422,600 | 2094億7072万 | +0.23% | 7.79 | 1.38 |
| 12/19 | 4,080 | 4,150 | 4,055 | 4,105 | +0.49% | 296,700 | 2011億4089万 | -3.86% | 7.48 | 1.33 |
| 12/18 | 4,010 | 4,095 | 4,005 | 4,085 | -0.24% | 344,800 | 2001億6091万 | -4.53% | 7.45 | 1.32 |
| 12/15 | 4,030 | 4,140 | 4,030 | 4,095 | -0.49% | 506,300 | 2006億5090万 | -4.52% | 7.46 | 1.32 |
| 12/14 | 4,140 | 4,170 | 4,055 | 4,115 | -1.44% | 377,200 | 2016億3088万 | -4.21% | 7.5 | 1.33 |
| 12/13 | 4,235 | 4,250 | 4,175 | 4,175 | -1.18% | 173,100 | 2045億7082万 | -2.97% | 7.61 | 1.35 |
| 12/12 | 4,315 | 4,320 | 4,215 | 4,225 | -0.47% | 250,300 | 2070億2077万 | -2.04% | 7.7 | 1.36 |
| 12/11 | 4,100 | 4,270 | 4,100 | 4,245 | +3.92% | 380,100 | 2080億75万 | -1.9% | 7.74 | 1.37 |
| 12/08 | 4,230 | 4,250 | 4,065 | 4,085 | -4.33% | 640,400 | 2001億6091万 | -5.66% | 7.45 | 1.32 |
| 12/07 | 4,290 | 4,305 | 4,245 | 4,270 | -1.16% | 281,400 | 2092億2573万 | -1.54% | 7.78 | 1.38 |
| 12/06 | 4,270 | 4,330 | 4,265 | 4,320 | +1.29% | 197,100 | 2116億7568万 | -0.39% | 7.87 | 1.39 |
| 12/05 | 4,285 | 4,315 | 4,265 | 4,265 | -0.93% | 205,400 | 2089億8073万 | -1.59% | 7.77 | 1.38 |
| 12/04 | 4,320 | 4,355 | 4,270 | 4,305 | -0.81% | 227,400 | 2109億4069万 | -0.81% | 7.85 | 1.39 |
| 12/01 | 4,345 | 4,365 | 4,305 | 4,340 | +0.35% | 203,300 | 2126億5566万 | -0.14% | 7.91 | 1.4 |
| 11/30 | 4,260 | 4,330 | 4,240 | 4,325 | +0.93% | 249,500 | 2119億2067万 | -0.64% | 7.88 | 1.44 |
| 11/29 | 4,300 | 4,320 | 4,275 | 4,285 | -1.38% | 238,600 | 2099億6071万 | -1.63% | 7.81 | 1.43 |
| 11/28 | 4,360 | 4,370 | 4,325 | 4,345 | -0.34% | 209,400 | 2129億65万 | -0.34% | 7.92 | 1.45 |
| 11/27 | 4,400 | 4,415 | 4,345 | 4,360 | -0.34% | 221,000 | 2136億3564万 | -0.21% | 7.95 | 1.45 |
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 | 1,040 3,120 6/4 | 175 525 10/10 | 1,890,000 630,000 10/9 | - | - | +23.21% 5/21 | -54% 10/9 |
| 2010年 2月期 | 378 1,135 1/25 1,135 6/10 | 200 600 3/23 | 1,628,700 542,900 4/16 | - | - | +36.11% 4/14 | -17.59% 7/10 |
| 2011年 2月期 | 500 1,501 4/8 | 196 589 10/26 | 1,078,500 359,500 1/17 | 245億1583万 | 96億2013万 | +33.13% 11/22 | -23.88% 3/17 |
| 2012年 2月期 | 380 1,139 4/4 | 146 437 11/25 | 932,400 310,800 3/17 | 186億328万 | 71億3752万 | +27.48% 2/27 | -22.48% 10/6 |
| 2013年 2月期 | 590 1,769 2/28 | 170 509 6/4 | 2,890,500 963,500 4/13 | 288億9307万 | 83億1349万 | +57.67% 1/4 | -18.98% 5/16 |
| 2014年 2月期 | 1,072 3,215 1/31 | 501 1,503 4/2 | 2,387,100 795,700 4/9 | 525億1059万 | 245億4849万 | +27.5% 4/22 | -20.46% 6/7 |
| 2015年 2月期 | 1,800 5,400 10/1 | 777 2,331 3/26 2,331 3/25 | 3,042,300 1,014,100 7/11 | 881億9820万 | 380億7222万 | +23.13% 7/17 | -15.78% 10/17 |
| 2016年 2月期 | 2,749 12/2 | 1,238 2/12 | 2,904,600 968,200 4/10 | 1346億9825万 | 606億6076万 | +18.48% 4/13 | -32.02% 2/12 |
| 2017年 2月期 | 2,717 12/21 | 1,024 7/8 | 3,189,100 4/11 | 1331億3028万 | 501億7497万 | +24.32% 10/5 | -32.75% 7/8 |
| 2018年 2月期 | 3,015 1/15 | 1,702 4/17 | 3,489,500 7/12 | 1477億3198万 | 833億9629万 | +16.48% 1/12 | -16.64% 4/13 |
| 2019年 2月期 | 3,120 9/20 | 1,546 12/25 | 2,494,900 4/11 | 1528億7688万 | 757億5245万 | +13.75% 7/13 | -23.51% 12/25 |
| 2020年 2月期 | 2,183 4/4 | 1,495 8/15 | 2,544,200 1/14 | 1069億6481万 | 732億5350万 | +13.55% 1/14 | -32.85% 3/16 |
| 2021年 2月期 | 2,907 2/24 | 1,076 3/17 | 1,206,900 10/5 | 1424億4009万 | 527億2292万 | +20.53% 5/12 | -6.27% 9/24 |
| 2022年 2月期 | 3,300 1/14 | 2,450 2/25 | 1,387,000 1/14 | 1616億9670万 | 1200億4755万 | +10.74% 1/14 | -10.74% 3/8 |
| 2023年 2月期 | 3,255 11/28 | 2,152 4/18 | 2,518,100 4/13 | 1594億9174万 | 1054億4584万 | +8.3% 10/25 | -13.45% 4/18 |
| 2024年 2月期 | 5,530 2/27 | 2,755 4/6 | 2,897,800 4/12 | 2709億6447万 | 1349億9224万 | +19.76% 4/20 | -9.79% 10/30 |
| 最新 | 5,930 2024/4/23 | 490,800 | 2905億6407万 | +0.59% 5,895 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 483%（5.83倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 59%（1.59倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- 113%（2.13倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/04/23 vs 2023/12/29
- 38%（1.38倍）
- 過去安値
95円（2002/12/19） - 6142%（62.42倍）
5,930円（4/23）