株価チャート
株価
4/22
- 前日 (4/19)
- 1,170
- 始値
- 1,178
- 高値
- 1,205
- 安値
- 1,178
- 終値 +1.97%
- 1,193
- 出来高 -39.53%
- 51,400
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,183 - 株価（25日）
移動平均値 - -2.45%
1,223 - 出来高（5日）
移動平均値 - -18.1%
62,760
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,178 | 1,205 | 1,178 | 1,193 | +1.97% | 51,400 | 72億159万 | -2.45% | 5.29 | 0.67 |
| 04/19 | 1,197 | 1,208 | 1,160 | 1,170 | -1.93% | 85,000 | 70億6275万 | -4.41% | 5.19 | 0.66 |
| 04/18 | 1,167 | 1,203 | 1,165 | 1,193 | +2.14% | 40,400 | 72億159万 | -2.69% | 5.29 | 0.67 |
| 04/17 | 1,192 | 1,196 | 1,166 | 1,168 | -1.85% | 72,800 | 70億5068万 | -4.73% | 5.18 | 0.66 |
| 04/16 | 1,214 | 1,217 | 1,188 | 1,190 | -1.98% | 64,200 | 71億8348万 | -3.02% | 5.28 | 0.67 |
| 04/15 | 1,205 | 1,217 | 1,193 | 1,214 | +0.58% | 40,400 | 73億2836万 | -1.06% | 5.39 | 0.68 |
| 04/12 | 1,225 | 1,225 | 1,206 | 1,207 | -0.33% | 39,800 | 72億8611万 | -1.63% | 5.35 | 0.68 |
| 04/11 | 1,224 | 1,228 | 1,200 | 1,211 | -1.22% | 106,300 | 73億1025万 | -1.3% | 5.37 | 0.68 |
| 04/10 | 1,248 | 1,249 | 1,216 | 1,226 | -2.54% | 124,000 | 74億80万 | -0.24% | 5.44 | 0.69 |
| 04/09 | 1,208 | 1,289 | 1,203 | 1,258 | +4.31% | 279,400 | 75億9397万 | +2.44% | 5.58 | 0.71 |
| 04/08 | 1,177 | 1,234 | 1,177 | 1,206 | -2.03% | 285,800 | 72億8007万 | -1.63% | 5.35 | 0.68 |
| 04/05 | 1,235 | 1,239 | 1,193 | 1,231 | -0.81% | 157,100 | 74億3098万 | +0.41% | 5.46 | 0.69 |
| 04/04 | 1,253 | 1,253 | 1,229 | 1,241 | +0.49% | 43,900 | 74億9135万 | +1.31% | 5.5 | 0.7 |
| 04/03 | 1,220 | 1,238 | 1,218 | 1,235 | +1.23% | 31,000 | 74億5513万 | +0.73% | 5.48 | 0.69 |
| 04/02 | 1,254 | 1,254 | 1,220 | 1,220 | -2.4% | 35,000 | 73億6458万 | -0.41% | 5.41 | 0.69 |
| 04/01 | 1,265 | 1,270 | 1,231 | 1,250 | -0.48% | 61,200 | 75億4568万 | +1.96% | 5.54 | 0.7 |
| 03/29 | 1,242 | 1,257 | 1,240 | 1,256 | +1.29% | 48,200 | 75億8190万 | +2.45% | 5.57 | 0.71 |
| 03/28 | 1,231 | 1,250 | 1,231 | 1,240 | +1.06% | 17,200 | 74億8531万 | +1.14% | 5.5 | 0.7 |
| 03/27 | 1,234 | 1,237 | 1,223 | 1,227 | -0.08% | 17,900 | 74億684万 | 0% | 5.44 | 0.69 |
| 03/26 | 1,234 | 1,234 | 1,211 | 1,228 | -0.81% | 43,300 | 74億1287万 | -0.08% | 5.45 | 0.69 |
| 03/25 | 1,258 | 1,258 | 1,237 | 1,238 | -0.8% | 27,100 | 74億7324万 | +0.81% | 5.49 | 0.7 |
| 03/22 | 1,252 | 1,252 | 1,232 | 1,248 | -0.32% | 30,100 | 75億3360万 | +1.71% | 5.54 | 0.7 |
| 03/21 | 1,245 | 1,261 | 1,242 | 1,252 | +0.72% | 48,700 | 75億5775万 | +2.2% | 5.55 | 0.7 |
| 03/19 | 1,232 | 1,243 | 1,230 | 1,243 | +0.24% | 27,200 | 75億342万 | +1.55% | 5.51 | 0.7 |
| 03/18 | 1,227 | 1,240 | 1,222 | 1,240 | +2.48% | 34,600 | 74億8531万 | +1.39% | 5.5 | 0.7 |
| 03/15 | 1,209 | 1,220 | 1,204 | 1,210 | -0.25% | 19,200 | 73億422万 | -1.06% | 5.37 | 0.68 |
| 03/14 | 1,195 | 1,215 | 1,192 | 1,213 | +1.51% | 24,900 | 73億2233万 | -0.9% | 5.38 | 0.68 |
| 03/13 | 1,215 | 1,215 | 1,185 | 1,195 | -0.42% | 24,300 | 72億1367万 | -2.45% | 5.3 | 0.67 |
| 03/12 | 1,182 | 1,200 | 1,157 | 1,200 | +0.84% | 61,200 | 72億4385万 | -2.12% | 5.32 | 0.67 |
| 03/11 | 1,218 | 1,224 | 1,180 | 1,190 | -2.3% | 86,700 | 71億8348万 | -2.94% | 5.28 | 0.67 |
| 03/08 | 1,218 | 1,228 | 1,210 | 1,218 | +0.66% | 30,900 | 73億5251万 | -0.73% | 5.4 | 0.68 |
| 03/07 | 1,232 | 1,234 | 1,209 | 1,210 | -2.26% | 133,000 | 73億422万 | -1.47% | 5.37 | 0.68 |
| 03/06 | 1,211 | 1,241 | 1,207 | 1,238 | +2.57% | 48,000 | 74億7324万 | +0.73% | 5.49 | 0.7 |
| 03/05 | 1,219 | 1,219 | 1,185 | 1,207 | -1.07% | 50,600 | 72億8611万 | -1.79% | 5.35 | 0.68 |
| 03/04 | 1,202 | 1,220 | 1,199 | 1,220 | +1.84% | 45,400 | 73億6458万 | -0.73% | 5.41 | 0.69 |
| 03/01 | 1,217 | 1,217 | 1,193 | 1,198 | -1.56% | 82,400 | 72億3178万 | -2.44% | 5.31 | 0.67 |
| 02/29 | 1,230 | 1,239 | 1,208 | 1,217 | -2.33% | 87,800 | 73億4647万 | -0.98% | 5.99 | 0.68 |
| 02/28 | 1,214 | 1,247 | 1,212 | 1,246 | +1.3% | 91,700 | 75億2153万 | +1.38% | 6.19 | 0.71 |
| 02/27 | 1,240 | 1,252 | 1,229 | 1,230 | -0.49% | 131,300 | 74億2495万 | 0% | 6.11 | 0.7 |
| 02/26 | 1,254 | 1,264 | 1,236 | 1,236 | -0.72% | 62,300 | 74億6117万 | +0.57% | 6.14 | 0.7 |
| 02/22 | 1,268 | 1,274 | 1,240 | 1,245 | -1.5% | 66,800 | 75億1549万 | +1.3% | 6.19 | 0.71 |
| 02/21 | 1,269 | 1,273 | 1,252 | 1,264 | +0.08% | 38,500 | 76億3019万 | +2.85% | 6.28 | 0.72 |
| 02/20 | 1,265 | 1,269 | 1,253 | 1,263 | -0.55% | 47,700 | 76億2415万 | +2.77% | 6.27 | 0.72 |
| 02/19 | 1,220 | 1,271 | 1,220 | 1,270 | +4.53% | 96,100 | 76億6641万 | +3.25% | 6.31 | 0.72 |
| 02/16 | 1,200 | 1,222 | 1,198 | 1,215 | +1.59% | 68,800 | 73億3440万 | -1.22% | 6.04 | 0.69 |
| 02/15 | 1,209 | 1,216 | 1,191 | 1,196 | -0.91% | 94,500 | 72億1970万 | -3.31% | 5.94 | 0.68 |
| 02/14 | 1,210 | 1,226 | 1,199 | 1,207 | -0.9% | 76,000 | 72億8611万 | -3.05% | 6 | 0.68 |
| 02/13 | 1,232 | 1,246 | 1,210 | 1,218 | -0.81% | 92,700 | 73億5251万 | -2.87% | 6.05 | 0.69 |
| 02/09 | 1,254 | 1,256 | 1,228 | 1,228 | -1.29% | 53,900 | 74億1287万 | -2.85% | 6.1 | 0.7 |
| 02/08 | 1,234 | 1,259 | 1,234 | 1,244 | +0.89% | 75,400 | 75億946万 | -2.28% | 6.18 | 0.71 |
| 02/07 | 1,223 | 1,240 | 1,218 | 1,233 | +0.41% | 35,100 | 74億4306万 | -3.67% | 6.13 | 0.7 |
| 02/06 | 1,216 | 1,240 | 1,214 | 1,228 | +0.66% | 58,600 | 74億1287万 | -4.73% | 6.1 | 0.7 |
| 02/05 | 1,224 | 1,230 | 1,212 | 1,220 | +0.41% | 42,900 | 73億6458万 | -6.01% | 6.06 | 0.69 |
| 02/02 | 1,210 | 1,228 | 1,203 | 1,215 | -0.25% | 53,000 | 73億3440万 | -7.11% | 6.04 | 0.69 |
| 02/01 | 1,222 | 1,236 | 1,214 | 1,218 | -0.65% | 60,300 | 73億5251万 | -7.52% | 6.05 | 0.69 |
| 01/31 | 1,261 | 1,261 | 1,219 | 1,226 | -2% | 107,400 | 74億80万 | -7.75% | 6.09 | 0.7 |
| 01/30 | 1,234 | 1,258 | 1,231 | 1,251 | +2.12% | 103,500 | 75億5171万 | -6.85% | 6.21 | 0.71 |
| 01/29 | 1,213 | 1,231 | 1,212 | 1,225 | +1.32% | 59,900 | 73億9476万 | -9.73% | 6.09 | 0.7 |
| 01/26 | 1,201 | 1,222 | 1,199 | 1,209 | +0.58% | 76,300 | 72億9818万 | -11.82% | 6.01 | 0.69 |
| 01/25 | 1,217 | 1,217 | 1,197 | 1,202 | -1.23% | 94,200 | 72億5592万 | -12.96% | 5.97 | 0.68 |
| 01/24 | 1,230 | 1,239 | 1,212 | 1,217 | -0.65% | 83,000 | 73億4647万 | -12.51% | 6.05 | 0.69 |
| 01/23 | 1,263 | 1,263 | 1,225 | 1,225 | -2.93% | 135,500 | 73億9476万 | -12.5% | 6.09 | 0.7 |
| 01/22 | 1,226 | 1,264 | 1,219 | 1,262 | +3.44% | 97,800 | 76億1812万 | -10.5% | 6.27 | 0.72 |
| 01/19 | 1,233 | 1,240 | 1,213 | 1,220 | -0.81% | 82,300 | 73億6458万 | -13.96% | 6.06 | 0.69 |
| 01/18 | 1,242 | 1,258 | 1,215 | 1,230 | -0.97% | 176,300 | 74億2495万 | -13.81% | 6.11 | 0.7 |
| 01/17 | 1,264 | 1,273 | 1,242 | 1,242 | -1.11% | 84,100 | 74億9739万 | -13.45% | 6.17 | 0.7 |
| 01/16 | 1,286 | 1,286 | 1,246 | 1,256 | -3.31% | 132,600 | 75億8190万 | -12.96% | 6.24 | 0.71 |
| 01/15 | 1,275 | 1,314 | 1,272 | 1,299 | +2.69% | 201,000 | 78億4147万 | -10.35% | 6.45 | 0.74 |
| 01/12 | 1,320 | 1,323 | 1,242 | 1,265 | -8.33% | 530,000 | 76億3623万 | -12.94% | 6.28 | 0.72 |
| 01/11 | 1,424 | 1,424 | 1,379 | 1,380 | -2.13% | 256,800 | 83億3043万 | -5.41% | 6.86 | 0.78 |
| 01/10 | 1,423 | 1,428 | 1,396 | 1,410 | -1.05% | 118,800 | 85億1152万 | -3.56% | 7 | 0.8 |
| 01/09 | 1,469 | 1,473 | 1,407 | 1,425 | -2.73% | 133,500 | 86億207万 | -2.73% | 7.08 | 0.81 |
| 01/05 | 1,480 | 1,516 | 1,460 | 1,465 | +0.34% | 97,400 | 88億4353万 | -0.07% | 7.28 | 0.83 |
| 01/04 | 1,405 | 1,486 | 1,386 | 1,460 | +3.91% | 130,100 | 88億1335万 | -0.14% | 7.25 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 1,450 | 1,460 | 1,379 | 1,405 | -3.9% | 188,000 | 84億8134万 | -3.57% | 6.98 | 0.8 |
| 12/28 | 1,451 | 1,482 | 1,420 | 1,462 | +0.55% | 72,300 | 88億2543万 | +0.55% | 7.26 | 0.83 |
| 12/27 | 1,472 | 1,489 | 1,451 | 1,454 | -1.22% | 50,300 | 87億7713万 | +0.35% | 7.22 | 0.82 |
| 12/26 | 1,461 | 1,482 | 1,443 | 1,472 | +1.1% | 53,600 | 88億8579万 | +1.94% | 7.31 | 0.84 |
| 12/25 | 1,536 | 1,536 | 1,455 | 1,456 | -4.02% | 51,100 | 87億8921万 | +1.25% | 7.23 | 0.83 |
| 12/22 | 1,565 | 1,577 | 1,515 | 1,517 | -3.44% | 80,000 | 91億5744万 | +5.94% | 7.54 | 0.86 |
| 12/21 | 1,567 | 1,609 | 1,564 | 1,571 | -1.69% | 61,800 | 94億8341万 | +10.4% | 7.8 | 0.89 |
| 12/20 | 1,565 | 1,608 | 1,542 | 1,598 | +2.04% | 105,400 | 96億4640万 | +13.09% | 7.94 | 0.91 |
| 12/19 | 1,462 | 1,566 | 1,457 | 1,566 | +7.48% | 133,600 | 94億5323万 | +11.7% | 7.78 | 0.89 |
| 12/18 | 1,454 | 1,468 | 1,430 | 1,457 | +0.14% | 35,000 | 87億9524万 | +4.59% | 7.24 | 0.83 |
| 12/15 | 1,445 | 1,478 | 1,418 | 1,455 | +0.21% | 53,500 | 87億8317万 | +4.83% | 7.23 | 0.83 |
| 12/14 | 1,480 | 1,510 | 1,443 | 1,452 | -1.49% | 56,000 | 87億6506万 | +4.84% | 7.21 | 0.82 |
| 12/13 | 1,454 | 1,483 | 1,451 | 1,474 | +1.38% | 58,900 | 88億9786万 | +6.66% | 7.32 | 0.84 |
| 12/12 | 1,455 | 1,462 | 1,415 | 1,454 | +0.14% | 47,400 | 87億7713万 | +5.29% | 7.22 | 0.82 |
| 12/11 | 1,430 | 1,452 | 1,418 | 1,452 | +2.04% | 42,300 | 87億6506万 | +5.14% | 7.21 | 0.82 |
| 12/08 | 1,426 | 1,453 | 1,417 | 1,423 | -1.32% | 36,500 | 85億9000万 | +2.97% | 7.07 | 0.81 |
| 12/07 | 1,400 | 1,451 | 1,384 | 1,442 | +1.34% | 60,900 | 87億469万 | +4.34% | 7.16 | 0.82 |
| 12/06 | 1,393 | 1,430 | 1,393 | 1,423 | +2.23% | 34,800 | 85億9000万 | +3.04% | 7.07 | 0.81 |
| 12/05 | 1,409 | 1,430 | 1,392 | 1,392 | -1.49% | 46,800 | 84億287万 | +0.94% | 6.92 | 0.79 |
| 12/04 | 1,436 | 1,441 | 1,374 | 1,413 | -2.82% | 109,600 | 85億2963万 | +2.39% | 7.02 | 0.8 |
| 12/01 | 1,490 | 1,499 | 1,447 | 1,454 | -2.55% | 65,000 | 87億7713万 | +5.59% | 7.22 | 0.82 |
| 11/30 | 1,423 | 1,492 | 1,415 | 1,492 | +3.54% | 91,700 | 90億652万 | +8.59% | 7.41 | 0.86 |
| 11/29 | 1,395 | 1,450 | 1,390 | 1,441 | +6.35% | 128,700 | 86億9866万 | +5.26% | 7.16 | 0.83 |
| 11/28 | 1,335 | 1,368 | 1,335 | 1,355 | +1.5% | 36,600 | 81億7951万 | -0.73% | 6.73 | 0.78 |
| 11/27 | 1,346 | 1,358 | 1,330 | 1,335 | -0.22% | 18,800 | 80億5878万 | -2.27% | 6.63 | 0.77 |
| 11/24 | 1,344 | 1,362 | 1,336 | 1,338 | 0% | 27,100 | 80億7689万 | -2.41% | 6.65 | 0.77 |
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 | 1,007 4/2 | 582 10/10 | 5,900 3/14 | - | - | +17.45% 1/19 | -28.08% 10/10 |
| 2010年 2月期 | 1,108 8/10 | 722 4/28 3/2 | 8,300 3/13 | - | - | +12.56% 6/8 | -14.4% 11/27 |
| 2011年 2月期 | 1,051 4/15 | 732 10/21 | 102,000 2/23 | 63億4440万 | 44億1875万 | +13.99% 4/14 | -25.79% 3/15 |
| 2012年 2月期 | 820 3/1 | 584 3/17 | 100,300 2/24 | 49億4996万 | 35億2534万 | +5.99% 7/8 | -4.89% 9/26 |
| 2013年 2月期 | 875 2/6 | 660 6/5 | 127,800 2/25 | 52億8197万 | 39億8412万 | +10.58% 1/15 | -4.76% 9/11 |
| 2014年 2月期 | 915 5/15 5/14 他3件 | 682 2/28 | 85,100 10/9 | 55億2343万 | 41億1692万 | +9.8% 5/9 | -11.42% 6/7 |
| 2015年 2月期 | 718 7/2 | 640 12/22 12/19 他3件 | 110,300 2/24 | 43億3424万 | 38億6338万 | +3.08% 2/24 | -4.8% 10/14 |
| 2016年 2月期 | 700 4/30 4/10 | 587 2/29 | 119,400 2/24 | 42億2558万 | 35億4345万 | +4.35% 4/14 | -5.18% 1/21 |
| 2017年 2月期 | 715 2/16 | 561 6/16 | 185,400 10/6 | 43億1613万 | 33億8650万 | +10.47% 10/6 | -3.87% 3/7 |
| 2018年 2月期 | 823 1/10 | 642 4/6 | 250,600 4/7 | 49億6807万 | 38億7546万 | +13.51% 1/10 | -9.61% 2/14 |
| 2019年 2月期 | 750 5/17 | 504 12/25 | 105,300 2/25 | 45億2740万 | 30億4241万 | +2.98% 4/12 | -18.25% 12/25 |
| 2020年 2月期 | 580 2/17 2/14 他4件 | 510 2/28 | 93,100 4/8 | 35億119万 | 30億7863万 | +6.29% 3/31 | -28.83% 3/13 |
| 2021年 2月期 | 741 10/2 | 351 3/13 | 398,400 10/2 | 44億7308万 | 21億1882万 | +25.78% 10/2 | -8.05% 3/2 |
| 2022年 2月期 | 694 3/22 | 549 2/25 | 132,500 2/24 | 41億8936万 | 33億1406万 | +8.84% 7/14 | -9.4% 1/27 |
| 2023年 2月期 | 847 2/20 | 505 10/3 | 421,800 2/6 | 51億1295万 | 30億4845万 | +16.01% 11/29 | -6.63% 10/3 |
| 2024年 2月期 | 1,664 10/2 | 736 5/2 | 2,428,600 7/13 | 100億4481万 | 44億4289万 | +39.72% 7/13 | -13.95% 1/19 |
| 最新 | 1,193 2024/4/22 | 51,400 | 72億159万 | -2.45% 1,223 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/29
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/29
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 115%（2.15倍）
- 2024/04/22 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
351円（2020/03/13） - 240%（3.4倍）
1,193円（4/22）