株価チャート
株価
4/22
- 前日 (4/19)
- 1,733
- 始値
- 1,761
- 高値
- 1,792
- 安値
- 1,752
- 終値 +3.4%
- 1,792
- 出来高 +49.49%
- 1,988,500
乖離率
- 株価（5日）
移動平均値 - +3.4%
1,733 - 株価（25日）
移動平均値 - +1.3%
1,769 - 出来高（5日）
移動平均値 - +37.63%
1,444,780
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 | 1,761 | 1,792 | 1,752 | 1,792 | +3.4% | 1,988,500 | 4077億8920万 | +1.3% | 24.71 | 0.88 |
| 04/19 | 1,728 | 1,739 | 1,709 | 1,733 | +0.58% | 1,330,200 | 3943億6310万 | -1.98% | 23.9 | 0.85 |
| 04/18 | 1,702 | 1,729 | 1,702 | 1,723 | +1.35% | 876,300 | 3920億8749万 | -2.6% | 23.76 | 0.84 |
| 04/17 | 1,722 | 1,735 | 1,700 | 1,700 | -0.93% | 1,635,800 | 3868億5359万 | -3.95% | 23.45 | 0.83 |
| 04/16 | 1,742 | 1,743 | 1,714 | 1,716 | -1.72% | 1,393,100 | 3904億9457万 | -3.16% | 23.67 | 0.84 |
| 04/15 | 1,743 | 1,746 | 1,728 | 1,746 | -0.06% | 962,400 | 3973億2139万 | -1.52% | 24.08 | 0.86 |
| 04/12 | 1,746 | 1,747 | 1,734 | 1,747 | +0.34% | 1,266,300 | 3975億4896万 | -1.47% | 24.09 | 0.86 |
| 04/11 | 1,739 | 1,746 | 1,723 | 1,741 | +0.06% | 2,378,200 | 3961億8359万 | -1.86% | 24.01 | 0.85 |
| 04/10 | 1,760 | 1,775 | 1,733 | 1,740 | -5.43% | 5,034,200 | 3959億5603万 | -1.92% | 24 | 0.85 |
| 04/09 | 1,820 | 1,840 | 1,813 | 1,840 | +1.55% | 1,658,200 | 4187億1212万 | +3.78% | 25.38 | 0.9 |
| 04/08 | 1,800 | 1,812 | 1,790 | 1,812 | +1.06% | 991,100 | 4123億4042万 | +2.43% | 24.99 | 0.89 |
| 04/05 | 1,779 | 1,794 | 1,771 | 1,793 | +0.45% | 545,500 | 4080億1676万 | +1.53% | 24.73 | 0.88 |
| 04/04 | 1,800 | 1,804 | 1,785 | 1,785 | -0.06% | 703,400 | 4061億9627万 | +1.19% | 24.62 | 0.87 |
| 04/03 | 1,779 | 1,790 | 1,772 | 1,786 | +0.39% | 676,800 | 4064億2383万 | +1.3% | 24.63 | 0.88 |
| 04/02 | 1,787 | 1,793 | 1,774 | 1,779 | -0.39% | 966,400 | 4048億3091万 | +0.85% | 24.53 | 0.87 |
| 04/01 | 1,793 | 1,805 | 1,784 | 1,786 | -0.33% | 650,000 | 4064億2383万 | +1.13% | 24.63 | 0.88 |
| 03/29 | 1,792 | 1,806 | 1,789 | 1,792 | +0.56% | 858,700 | 4077億8920万 | +1.41% | 24.71 | 0.88 |
| 03/28 | 1,795 | 1,796 | 1,772 | 1,782 | -0.5% | 928,400 | 4055億1359万 | +0.73% | 24.58 | 0.87 |
| 03/27 | 1,779 | 1,794 | 1,772 | 1,791 | +1.53% | 1,059,300 | 4075億6164万 | +1.13% | 24.7 | 0.88 |
| 03/26 | 1,765 | 1,779 | 1,759 | 1,764 | +0.06% | 707,400 | 4014億1749万 | -0.45% | 24.33 | 0.86 |
| 03/25 | 1,772 | 1,774 | 1,753 | 1,763 | -0.51% | 867,800 | 4011億8993万 | -0.62% | 24.31 | 0.86 |
| 03/22 | 1,769 | 1,777 | 1,764 | 1,772 | +0.51% | 842,300 | 4032億3798万 | -0.17% | 24.44 | 0.87 |
| 03/21 | 1,791 | 1,794 | 1,761 | 1,763 | -1.62% | 1,069,600 | 4011億8993万 | -0.79% | 24.31 | 0.86 |
| 03/19 | 1,783 | 1,797 | 1,777 | 1,792 | +0.45% | 949,000 | 4077億8920万 | +0.67% | 24.71 | 0.88 |
| 03/18 | 1,777 | 1,788 | 1,773 | 1,784 | +0.96% | 1,002,400 | 4059億6871万 | +0.11% | 24.6 | 0.87 |
| 03/15 | 1,765 | 1,778 | 1,761 | 1,767 | 0% | 1,521,800 | 4021億17万 | -0.95% | 24.37 | 0.87 |
| 03/14 | 1,752 | 1,767 | 1,743 | 1,767 | +1.09% | 816,700 | 4021億17万 | -1.17% | 24.37 | 0.87 |
| 03/13 | 1,750 | 1,757 | 1,741 | 1,748 | -0.11% | 665,100 | 3977億7652万 | -2.4% | 24.11 | 0.86 |
| 03/12 | 1,735 | 1,752 | 1,721 | 1,750 | +0.75% | 679,200 | 3982億3164万 | -2.56% | 24.13 | 0.86 |
| 03/11 | 1,749 | 1,756 | 1,724 | 1,737 | -0.63% | 1,005,500 | 3952億7335万 | -3.5% | 23.96 | 0.85 |
| 03/08 | 1,748 | 1,756 | 1,740 | 1,748 | -0.63% | 825,000 | 3977億7652万 | -3.05% | 24.11 | 0.86 |
| 03/07 | 1,743 | 1,761 | 1,743 | 1,759 | +0.98% | 890,200 | 4002億7969万 | -2.66% | 24.26 | 0.86 |
| 03/06 | 1,724 | 1,749 | 1,720 | 1,742 | +0.99% | 1,005,300 | 3964億1115万 | -3.65% | 24.02 | 0.85 |
| 03/05 | 1,725 | 1,728 | 1,710 | 1,725 | -0.52% | 1,097,600 | 3925億4261万 | -4.7% | 23.79 | 0.85 |
| 03/04 | 1,730 | 1,744 | 1,723 | 1,734 | -0.17% | 1,345,500 | 3945億9066万 | -4.36% | 23.91 | 0.85 |
| 03/01 | 1,741 | 1,746 | 1,733 | 1,737 | -0.69% | 1,380,100 | 3952億7335万 | -4.3% | 23.96 | 0.85 |
| 02/29 | 1,766 | 1,770 | 1,743 | 1,749 | -0.79% | 1,225,800 | 3980億408万 | -3.74% | 19.51 | 0.86 |
| 02/28 | 1,777 | 1,779 | 1,753 | 1,763 | -2.33% | 3,324,600 | 4011億8993万 | -3.08% | 19.67 | 0.86 |
| 02/27 | 1,811 | 1,819 | 1,795 | 1,805 | -0.93% | 4,275,700 | 4107億4749万 | -0.88% | 20.14 | 0.88 |
| 02/26 | 1,837 | 1,842 | 1,822 | 1,822 | -0.44% | 1,882,200 | 4146億1603万 | +0.05% | 20.32 | 0.89 |
| 02/22 | 1,837 | 1,837 | 1,823 | 1,830 | +0.11% | 1,271,300 | 4164億3651万 | +0.6% | 20.41 | 0.9 |
| 02/21 | 1,835 | 1,839 | 1,825 | 1,828 | +0.05% | 1,407,000 | 4159億8139万 | +0.49% | 20.39 | 0.9 |
| 02/20 | 1,828 | 1,834 | 1,823 | 1,827 | +0.05% | 1,062,200 | 4157億5383万 | +0.44% | 20.38 | 0.9 |
| 02/19 | 1,810 | 1,828 | 1,801 | 1,826 | +1.39% | 1,066,800 | 4155億2627万 | +0.44% | 20.37 | 0.89 |
| 02/16 | 1,816 | 1,816 | 1,797 | 1,801 | 0% | 1,421,400 | 4098億3725万 | -0.88% | 20.09 | 0.88 |
| 02/15 | 1,812 | 1,825 | 1,795 | 1,801 | -0.66% | 1,816,800 | 4098億3725万 | -0.94% | 20.09 | 0.88 |
| 02/14 | 1,840 | 1,842 | 1,813 | 1,813 | -1.79% | 1,649,900 | 4125億6798万 | -0.33% | 20.22 | 0.89 |
| 02/13 | 1,856 | 1,856 | 1,839 | 1,846 | +0.22% | 1,279,100 | 4200億7749万 | +1.54% | 20.59 | 0.9 |
| 02/09 | 1,843 | 1,853 | 1,833 | 1,842 | -0.11% | 1,026,700 | 4191億6724万 | +1.38% | 20.55 | 0.9 |
| 02/08 | 1,842 | 1,854 | 1,825 | 1,844 | -0.54% | 1,414,000 | 4196億2237万 | +1.6% | 20.57 | 0.9 |
| 02/07 | 1,856 | 1,863 | 1,845 | 1,854 | +0.11% | 955,000 | 4218億9798万 | +2.32% | 20.68 | 0.91 |
| 02/06 | 1,857 | 1,875 | 1,852 | 1,852 | -0.8% | 1,343,600 | 4214億4285万 | +2.43% | 20.66 | 0.91 |
| 02/05 | 1,835 | 1,871 | 1,824 | 1,867 | +1.58% | 1,415,800 | 4248億5627万 | +3.49% | 20.83 | 0.92 |
| 02/02 | 1,847 | 1,847 | 1,833 | 1,838 | +0.27% | 793,000 | 4182億5700万 | +2.11% | 20.5 | 0.9 |
| 02/01 | 1,835 | 1,835 | 1,817 | 1,833 | +0.16% | 1,034,500 | 4171億1920万 | +2.06% | 20.45 | 0.9 |
| 01/31 | 1,791 | 1,832 | 1,791 | 1,830 | +2.35% | 1,322,200 | 4164億3651万 | +2.12% | 20.41 | 0.9 |
| 01/30 | 1,806 | 1,808 | 1,788 | 1,788 | -0.56% | 889,600 | 4068億7895万 | 0% | 19.95 | 0.88 |
| 01/29 | 1,769 | 1,798 | 1,769 | 1,798 | +0.39% | 1,315,400 | 4091億5456万 | +0.67% | 20.06 | 0.88 |
| 01/26 | 1,799 | 1,802 | 1,789 | 1,791 | -0.11% | 1,073,400 | 4075億6164万 | +0.45% | 19.98 | 0.88 |
| 01/25 | 1,780 | 1,793 | 1,774 | 1,793 | +0.45% | 1,044,000 | 4080億1676万 | +0.73% | 20 | 0.88 |
| 01/24 | 1,803 | 1,807 | 1,785 | 1,785 | -1% | 1,088,300 | 4061億9627万 | +0.39% | 19.91 | 0.87 |
| 01/23 | 1,789 | 1,809 | 1,789 | 1,803 | -0.5% | 1,248,800 | 4102億9237万 | +1.52% | 20.11 | 0.88 |
| 01/22 | 1,813 | 1,814 | 1,802 | 1,812 | +0.95% | 728,000 | 4123億4042万 | +2.14% | 20.21 | 0.89 |
| 01/19 | 1,795 | 1,801 | 1,790 | 1,795 | +0.45% | 756,100 | 4084億7188万 | +1.36% | 20.02 | 0.88 |
| 01/18 | 1,810 | 1,818 | 1,787 | 1,787 | -1.71% | 1,671,700 | 4066億5139万 | +1.02% | 19.93 | 0.88 |
| 01/17 | 1,837 | 1,845 | 1,817 | 1,818 | -0.6% | 1,217,300 | 4137億578万 | +2.94% | 20.28 | 0.89 |
| 01/16 | 1,826 | 1,841 | 1,822 | 1,829 | +0.88% | 992,700 | 4162億895万 | +3.74% | 20.4 | 0.9 |
| 01/15 | 1,808 | 1,826 | 1,806 | 1,813 | +0.61% | 898,200 | 4125億6798万 | +3.07% | 20.22 | 0.89 |
| 01/12 | 1,823 | 1,859 | 1,789 | 1,802 | -0.83% | 1,987,100 | 4100億6481万 | +2.68% | 20.1 | 0.88 |
| 01/11 | 1,827 | 1,843 | 1,817 | 1,817 | +0.17% | 1,376,400 | 4134億7822万 | +3.71% | 20.27 | 0.89 |
| 01/10 | 1,803 | 1,816 | 1,797 | 1,814 | +0.39% | 679,900 | 4127億9554万 | +3.72% | 20.24 | 0.89 |
| 01/09 | 1,805 | 1,815 | 1,791 | 1,807 | -0.06% | 1,090,100 | 4112億261万 | +3.55% | 20.16 | 0.89 |
| 01/05 | 1,800 | 1,812 | 1,800 | 1,808 | +1.12% | 847,100 | 4114億3017万 | +3.85% | 20.17 | 0.89 |
| 01/04 | 1,777 | 1,788 | 1,758 | 1,788 | +0.9% | 801,900 | 4068億7895万 | +2.88% | 19.95 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 1,768 | 1,779 | 1,764 | 1,772 | +0.4% | 564,800 | 4032億3798万 | +2.07% | 19.77 | 0.87 |
| 12/28 | 1,765 | 1,767 | 1,756 | 1,765 | +0.34% | 612,200 | 4016億4505万 | +1.79% | 19.69 | 0.87 |
| 12/27 | 1,760 | 1,762 | 1,753 | 1,759 | +0.46% | 444,000 | 4002億7969万 | +1.56% | 19.62 | 0.86 |
| 12/26 | 1,744 | 1,756 | 1,742 | 1,751 | +0.57% | 443,900 | 3984億5920万 | +1.16% | 19.53 | 0.86 |
| 12/25 | 1,742 | 1,745 | 1,736 | 1,741 | +0.4% | 317,600 | 3961億8359万 | +0.69% | 19.42 | 0.85 |
| 12/22 | 1,730 | 1,736 | 1,726 | 1,734 | +0.23% | 444,200 | 3945億9066万 | +0.29% | 19.34 | 0.85 |
| 12/21 | 1,737 | 1,737 | 1,730 | 1,730 | -0.46% | 329,800 | 3936億8042万 | 0% | 19.3 | 0.85 |
| 12/20 | 1,733 | 1,743 | 1,729 | 1,738 | +0.75% | 464,100 | 3955億91万 | +0.4% | 19.39 | 0.85 |
| 12/19 | 1,731 | 1,731 | 1,704 | 1,725 | +0.17% | 647,400 | 3925億4261万 | -0.35% | 19.24 | 0.85 |
| 12/18 | 1,720 | 1,724 | 1,701 | 1,722 | -0.81% | 911,200 | 3918億5993万 | -0.58% | 19.21 | 0.84 |
| 12/15 | 1,731 | 1,736 | 1,722 | 1,736 | -0.23% | 2,587,900 | 3950億4579万 | +0.17% | 19.37 | 0.85 |
| 12/14 | 1,752 | 1,753 | 1,730 | 1,740 | -0.51% | 763,200 | 3959億5603万 | +0.4% | 19.41 | 0.85 |
| 12/13 | 1,742 | 1,753 | 1,741 | 1,749 | +0.52% | 767,600 | 3980億408万 | +0.98% | 19.51 | 0.86 |
| 12/12 | 1,739 | 1,748 | 1,736 | 1,740 | +0.52% | 652,800 | 3959億5603万 | +0.52% | 19.41 | 0.85 |
| 12/11 | 1,731 | 1,731 | 1,723 | 1,731 | +0.29% | 602,500 | 3939億798万 | 0% | 19.31 | 0.85 |
| 12/08 | 1,723 | 1,730 | 1,716 | 1,726 | -0.23% | 861,400 | 3927億7018万 | -0.29% | 19.25 | 0.85 |
| 12/07 | 1,729 | 1,732 | 1,723 | 1,730 | -0.06% | 437,800 | 3936億8042万 | -0.12% | 19.3 | 0.85 |
| 12/06 | 1,728 | 1,734 | 1,726 | 1,731 | +0.17% | 401,700 | 3939億798万 | 0% | 19.31 | 0.85 |
| 12/05 | 1,733 | 1,740 | 1,726 | 1,728 | -0.12% | 408,700 | 3932億2530万 | -0.06% | 19.28 | 0.85 |
| 12/04 | 1,736 | 1,741 | 1,729 | 1,730 | +0.17% | 482,300 | 3936億8042万 | +0.06% | 19.3 | 0.85 |
| 12/01 | 1,723 | 1,737 | 1,722 | 1,727 | +0.41% | 523,400 | 3929億9774万 | 0% | 19.27 | 0.85 |
| 11/30 | 1,718 | 1,722 | 1,706 | 1,720 | +0.29% | 747,800 | 3914億481万 | -0.35% | 19.19 | 0.81 |
| 11/29 | 1,725 | 1,725 | 1,715 | 1,715 | -0.69% | 649,400 | 3902億6701万 | -0.58% | 19.13 | 0.81 |
| 11/28 | 1,733 | 1,733 | 1,716 | 1,727 | -0.17% | 572,200 | 3929億9774万 | +0.12% | 19.27 | 0.82 |
| 11/27 | 1,729 | 1,738 | 1,719 | 1,730 | +0.52% | 565,000 | 3936億8042万 | +0.23% | 19.3 | 0.82 |
| 11/24 | 1,734 | 1,734 | 1,721 | 1,721 | -0.35% | 591,000 | 3916億3237万 | -0.29% | 19.2 | 0.81 |
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 | |
| 2008年 2月期 | 4,164 4,580 5/30 4,580 5/24 | 2,100 2,310 1/24 | 2,105,070 1,913,700 5/31 | - | - | +17.26% 4/2 | -16.52% 9/18 |
| 2009年 2月期 | 3,318 3,650 5/29 | 912 1,003 2/24 | 1,877,590 1,706,900 10/6 | - | - | +28.32% 3/27 | -25.62% 10/27 |
| 2010年 2月期 | 2,309 2,540 8/24 | 885 974 3/6 | 2,683,890 2,439,900 11/20 | - | - | +22.18% 6/15 | -22.45% 11/20 |
| 2011年 2月期 | 2,172 2,389 1/13 | 1,394 1,533 3/4 | 1,639,880 1,490,800 12/22 | 4327億1957万 | 2776億7229万 | +16.95% 4/6 | -24.5% 3/15 |
| 2012年 2月期 | 2,015 2,217 3/3 | 1,345 1,480 3/15 | 1,884,850 1,713,500 2/15 | 4015億6521万 | 2680億7240万 | +7.38% 10/11 | -11.18% 8/24 |
| 2013年 2月期 | 2,102 2,312 2/22 | 1,355 1,491 6/5 | 2,103,860 1,912,600 2/25 | 4187億7256万 | 2700億6483万 | +18.26% 3/11 | -10.38% 5/23 |
| 2014年 2月期 | 3,190 1/17 | 1,853 2,038 6/17 | 9,768,220 8,880,200 6/20 | 7269億2656万 | 3691億4294万 | +24.65% 4/5 | -24.4% 6/13 |
| 2015年 2月期 | 2,839 3/5 | 1,768 10/23 | 2,953,300 11/4 | 6469億3405万 | 4029億442万 | +15.41% 2/20 | -13.06% 10/16 |
| 2016年 2月期 | 2,531 4/9 | 1,491 2/12 | 2,234,700 1/13 | 5767億9148万 | 3397億9798万 | +8.08% 10/8 | -16.64% 1/21 |
| 2017年 2月期 | 1,800 2/22 | 1,211 7/8 | 2,431,600 2/23 | 4093億4428万 | 2759億9129万 | +8.09% 12/8 | -12.25% 7/8 |
| 2018年 2月期 | 2,490 1/26 | 1,701 4/4 | 2,961,700 2/23 | 5662億9818万 | 3868億3240万 | +11.93% 4/17 | -8.64% 2/15 |
| 2019年 2月期 | 2,319 3/16 | 1,669 12/25 | 2,920,800 10/30 | 5274億1037万 | 3796億4180万 | +7.53% 10/11 | -14.55% 12/25 |
| 2020年 2月期 | 2,059 1/21 | 1,522 2/28 | 2,451,500 2/27 | 4684億4887万 | 3462億7449万 | +7.55% 12/20 | -24.95% 3/16 |
| 2021年 2月期 | 1,933 2/16 | 1,124 4/3 | 3,017,400 7/8 | 4398億3102万 | 2557億2687万 | +17.94% 5/11 | -14.49% 4/6 |
| 2022年 2月期 | 2,031 3/29 | 1,571 2/25 | 8,897,400 5/27 | 4621億4559万 | 3574億7938万 | +7.41% 6/9 | -10.11% 4/21 |
| 2023年 2月期 | 1,846 1/24 | 1,506 4/13 3/9 | 3,832,600 2/24 | 4200億7453万 | 3426億8870万 | +7.06% 1/23 | -5.08% 4/13 |
| 2024年 2月期 | 1,905 6/29 | 1,661 3/24 | 4,275,700 2/27 | 4335億54万 | 3779億7606万 | +6.2% 4/24 | -5.11% 7/13 |
| 最新 | 1,792 2024/4/22 | 1,988,500 | 4077億8920万 | +1.3% 1,769 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 121%（2.21倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/22 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
434円（2003/03/14） - 313%（4.13倍）
1,792円（4/22）