株価チャート
株価
4/25
- 前日 (4/24)
- 1,478
- 始値
- 1,478
- 高値
- 1,480
- 安値
- 1,460
- 終値 -0.95%
- 1,464
- 出来高 -31.94%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,449 - 株価（25日）
移動平均値 - +8.2%
1,353 - 出来高（5日）
移動平均値 - -50.5%
26,260
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,478 | 1,480 | 1,460 | 1,464 | -0.95% | 13,000 | 162億5040万 | +8.2% | 6.02 | 0.53 |
| 04/24 | 1,479 | 1,480 | 1,450 | 1,478 | +0.41% | 19,100 | 164億580万 | +9.81% | 6.08 | 0.54 |
| 04/23 | 1,436 | 1,478 | 1,436 | 1,472 | +2.79% | 30,400 | 163億3920万 | +10.1% | 6.05 | 0.53 |
| 04/22 | 1,410 | 1,436 | 1,402 | 1,432 | +2.36% | 27,800 | 158億9520万 | +7.83% | 5.89 | 0.52 |
| 04/19 | 1,410 | 1,410 | 1,355 | 1,399 | 0% | 41,000 | 155億2890万 | +5.98% | 5.75 | 0.51 |
| 04/18 | 1,377 | 1,400 | 1,377 | 1,399 | +0.5% | 13,500 | 155億2890万 | +6.47% | 5.75 | 0.51 |
| 04/17 | 1,389 | 1,407 | 1,375 | 1,392 | +1.02% | 29,100 | 154億5120万 | +6.5% | 5.72 | 0.5 |
| 04/16 | 1,407 | 1,409 | 1,376 | 1,378 | -2.27% | 41,800 | 152億9580万 | +6% | 5.66 | 0.5 |
| 04/15 | 1,384 | 1,416 | 1,384 | 1,410 | +6.5% | 103,900 | 156億5100万 | +8.96% | 5.8 | 0.51 |
| 04/12 | 1,310 | 1,331 | 1,303 | 1,324 | +1.07% | 25,100 | 146億9640万 | +2.8% | 5.44 | 0.48 |
| 04/11 | 1,301 | 1,317 | 1,299 | 1,310 | +0.61% | 6,900 | 145億4100万 | +1.95% | 5.39 | 0.47 |
| 04/10 | 1,308 | 1,309 | 1,293 | 1,302 | -0.31% | 11,300 | 144億5220万 | +1.48% | 5.35 | 0.47 |
| 04/09 | 1,305 | 1,307 | 1,294 | 1,306 | +0.08% | 11,700 | 144億9660万 | +2.03% | 5.37 | 0.47 |
| 04/08 | 1,310 | 1,310 | 1,297 | 1,305 | +0.85% | 4,000 | 144億8550万 | +2.11% | 5.36 | 0.47 |
| 04/05 | 1,305 | 1,316 | 1,275 | 1,294 | -2.19% | 15,800 | 143億6340万 | +1.41% | 5.32 | 0.47 |
| 04/04 | 1,342 | 1,342 | 1,318 | 1,323 | -0.38% | 8,300 | 146億8530万 | +3.85% | 5.44 | 0.48 |
| 04/03 | 1,318 | 1,330 | 1,290 | 1,328 | +0.61% | 17,200 | 147億4080万 | +4.32% | 5.46 | 0.48 |
| 04/02 | 1,332 | 1,338 | 1,318 | 1,320 | -0.15% | 9,700 | 146億5200万 | +3.77% | 5.43 | 0.48 |
| 04/01 | 1,375 | 1,375 | 1,321 | 1,322 | -2.65% | 32,900 | 146億7420万 | +4.01% | 5.43 | 0.48 |
| 03/29 | 1,325 | 1,358 | 1,316 | 1,358 | +3.27% | 64,800 | 150億7380万 | +6.93% | 5.58 | 0.49 |
| 03/28 | 1,314 | 1,327 | 1,308 | 1,315 | +0.54% | 27,500 | 145億9650万 | +3.71% | 5.41 | 0.48 |
| 03/27 | 1,307 | 1,314 | 1,301 | 1,308 | +0.08% | 29,000 | 145億1880万 | +3.07% | 5.38 | 0.47 |
| 03/26 | 1,290 | 1,307 | 1,287 | 1,307 | +1.32% | 22,900 | 145億770万 | +2.99% | 5.37 | 0.47 |
| 03/25 | 1,293 | 1,303 | 1,284 | 1,290 | -0.39% | 23,200 | 143億1900万 | +1.74% | 5.3 | 0.47 |
| 03/22 | 1,297 | 1,297 | 1,280 | 1,295 | +1.25% | 20,200 | 143億7450万 | +2.21% | 5.32 | 0.47 |
| 03/21 | 1,282 | 1,282 | 1,270 | 1,279 | +1.19% | 28,800 | 141億9690万 | +0.95% | 5.26 | 0.46 |
| 03/19 | 1,256 | 1,268 | 1,247 | 1,264 | +1.2% | 13,100 | 140億3040万 | -0.32% | 5.2 | 0.46 |
| 03/18 | 1,243 | 1,255 | 1,242 | 1,249 | +1.13% | 14,500 | 138億6390万 | -1.65% | 5.13 | 0.45 |
| 03/15 | 1,237 | 1,246 | 1,234 | 1,235 | -0.16% | 9,800 | 137億850万 | -2.99% | 5.08 | 0.45 |
| 03/14 | 1,219 | 1,237 | 1,219 | 1,237 | +1.89% | 23,400 | 137億3070万 | -3.21% | 5.09 | 0.45 |
| 03/13 | 1,226 | 1,240 | 1,213 | 1,214 | -0.57% | 11,900 | 134億7540万 | -5.3% | 4.99 | 0.44 |
| 03/12 | 1,214 | 1,231 | 1,212 | 1,221 | -0.33% | 20,100 | 135億5310万 | -5.05% | 5.02 | 0.44 |
| 03/11 | 1,250 | 1,250 | 1,218 | 1,225 | -2.93% | 23,700 | 135億9750万 | -5.11% | 5.04 | 0.44 |
| 03/08 | 1,256 | 1,268 | 1,250 | 1,262 | +0.56% | 15,100 | 140億820万 | -2.55% | 5.19 | 0.46 |
| 03/07 | 1,255 | 1,269 | 1,245 | 1,255 | 0% | 10,000 | 139億3050万 | -3.24% | 5.16 | 0.45 |
| 03/06 | 1,236 | 1,263 | 1,226 | 1,255 | +1.54% | 22,600 | 139億3050万 | -3.39% | 5.16 | 0.45 |
| 03/05 | 1,242 | 1,247 | 1,233 | 1,236 | -0.96% | 47,800 | 137億1960万 | -5.07% | 5.08 | 0.45 |
| 03/04 | 1,264 | 1,267 | 1,247 | 1,248 | -1.27% | 18,500 | 138億5280万 | -4.29% | 5.13 | 0.45 |
| 03/01 | 1,253 | 1,264 | 1,248 | 1,264 | +0.96% | 16,600 | 140億3040万 | -3.29% | 5.2 | 0.46 |
| 02/29 | 1,268 | 1,268 | 1,244 | 1,252 | -1.88% | 29,500 | 138億9720万 | -4.28% | 5.27 | 0.45 |
| 02/28 | 1,253 | 1,293 | 1,253 | 1,276 | -1.92% | 90,800 | 141億6360万 | -2.67% | 5.37 | 0.46 |
| 02/27 | 1,290 | 1,315 | 1,280 | 1,301 | +0.08% | 132,800 | 144億4110万 | -0.84% | 5.47 | 0.47 |
| 02/26 | 1,316 | 1,316 | 1,294 | 1,300 | -1.22% | 57,700 | 144億3000万 | -0.91% | 5.47 | 0.47 |
| 02/22 | 1,306 | 1,316 | 1,306 | 1,316 | +0.61% | 16,300 | 146億760万 | +0.3% | 5.54 | 0.48 |
| 02/21 | 1,319 | 1,319 | 1,305 | 1,308 | -0.83% | 17,700 | 145億1880万 | -0.3% | 5.5 | 0.47 |
| 02/20 | 1,330 | 1,330 | 1,317 | 1,319 | -0.23% | 29,600 | 146億4090万 | +0.53% | 5.55 | 0.48 |
| 02/19 | 1,294 | 1,328 | 1,294 | 1,322 | +2.72% | 30,900 | 146億7420万 | +0.84% | 5.56 | 0.48 |
| 02/16 | 1,271 | 1,294 | 1,260 | 1,287 | +1.98% | 26,100 | 142億8570万 | -1.68% | 5.42 | 0.47 |
| 02/15 | 1,300 | 1,307 | 1,262 | 1,262 | -2.7% | 33,200 | 140億820万 | -3.52% | 5.31 | 0.46 |
| 02/14 | 1,304 | 1,309 | 1,290 | 1,297 | -0.54% | 23,000 | 143億9670万 | -0.84% | 5.46 | 0.47 |
| 02/13 | 1,316 | 1,317 | 1,304 | 1,304 | +0.08% | 20,400 | 144億7440万 | -0.08% | 5.49 | 0.47 |
| 02/09 | 1,323 | 1,343 | 1,303 | 1,303 | -2.1% | 25,900 | 144億6330万 | +0.08% | 5.48 | 0.47 |
| 02/08 | 1,350 | 1,350 | 1,314 | 1,331 | -1.04% | 29,700 | 147億7410万 | +2.54% | 5.6 | 0.48 |
| 02/07 | 1,347 | 1,347 | 1,337 | 1,345 | +0.75% | 22,800 | 149億2950万 | +4.02% | 5.66 | 0.49 |
| 02/06 | 1,336 | 1,336 | 1,330 | 1,335 | 0% | 13,200 | 148億1850万 | +3.81% | 5.62 | 0.48 |
| 02/05 | 1,330 | 1,337 | 1,329 | 1,335 | +0.38% | 37,000 | 148億1850万 | +4.3% | 5.62 | 0.48 |
| 02/02 | 1,319 | 1,330 | 1,312 | 1,330 | +0.76% | 25,900 | 147億6300万 | +4.4% | 5.6 | 0.48 |
| 02/01 | 1,320 | 1,328 | 1,315 | 1,320 | -0.53% | 17,900 | 146億5200万 | +4.1% | 5.55 | 0.48 |
| 01/31 | 1,333 | 1,333 | 1,315 | 1,327 | +1.14% | 23,000 | 147億2970万 | +5.07% | 5.58 | 0.48 |
| 01/30 | 1,328 | 1,328 | 1,308 | 1,312 | -0.23% | 16,600 | 145億6320万 | +4.38% | 5.52 | 0.47 |
| 01/29 | 1,300 | 1,318 | 1,293 | 1,315 | +1.39% | 24,100 | 145億9650万 | +5.03% | 5.53 | 0.48 |
| 01/26 | 1,307 | 1,313 | 1,293 | 1,297 | -0.77% | 24,300 | 143億9670万 | +4.09% | 5.46 | 0.47 |
| 01/25 | 1,302 | 1,313 | 1,290 | 1,307 | +0.38% | 27,500 | 145億770万 | +5.32% | 5.5 | 0.47 |
| 01/24 | 1,315 | 1,323 | 1,285 | 1,302 | -0.99% | 38,700 | 144億5220万 | +5.34% | 5.48 | 0.47 |
| 01/23 | 1,326 | 1,329 | 1,310 | 1,315 | -0.38% | 25,200 | 145億9650万 | +6.91% | 5.53 | 0.48 |
| 01/22 | 1,320 | 1,320 | 1,300 | 1,320 | +1.54% | 35,500 | 146億5200万 | +7.76% | 5.55 | 0.48 |
| 01/19 | 1,319 | 1,319 | 1,270 | 1,300 | -0.23% | 33,100 | 144億3000万 | +6.64% | 5.47 | 0.47 |
| 01/18 | 1,297 | 1,310 | 1,297 | 1,303 | +0.39% | 11,900 | 144億6330万 | +7.24% | 5.48 | 0.47 |
| 01/17 | 1,317 | 1,327 | 1,285 | 1,298 | -1.22% | 41,400 | 144億780万 | +7.27% | 5.46 | 0.47 |
| 01/16 | 1,287 | 1,318 | 1,287 | 1,314 | +1.62% | 29,000 | 145億8540万 | +8.96% | 5.53 | 0.48 |
| 01/15 | 1,279 | 1,293 | 1,270 | 1,293 | +1.41% | 38,100 | 143億5230万 | +7.66% | 5.44 | 0.47 |
| 01/12 | 1,271 | 1,283 | 1,254 | 1,275 | +0.47% | 31,300 | 141億5250万 | +6.52% | 5.36 | 0.46 |
| 01/11 | 1,250 | 1,285 | 1,236 | 1,269 | +1.76% | 54,200 | 140億8590万 | +6.28% | 5.34 | 0.46 |
| 01/10 | 1,205 | 1,247 | 1,203 | 1,247 | +0.97% | 100,900 | 138億4170万 | +4.61% | 5.25 | 0.45 |
| 01/09 | 1,244 | 1,244 | 1,224 | 1,235 | +0.65% | 56,900 | 137億850万 | +3.87% | 5.2 | 0.45 |
| 01/05 | 1,217 | 1,231 | 1,217 | 1,227 | +1.74% | 27,300 | 136億1970万 | +3.28% | 5.16 | 0.44 |
| 01/04 | 1,189 | 1,215 | 1,189 | 1,206 | +1.52% | 19,400 | 133億8660万 | +1.69% | 5.07 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,187 | 1,189 | 1,186 | 1,188 | +0.17% | 3,600 | 131億8680万 | +0.25% | 5 | 0.43 |
| 12/28 | 1,185 | 1,187 | 1,180 | 1,186 | +0.42% | 11,000 | 131億6460万 | +0.08% | 4.99 | 0.43 |
| 12/27 | 1,185 | 1,185 | 1,181 | 1,181 | -0.34% | 6,300 | 131億910万 | -0.25% | 4.97 | 0.43 |
| 12/26 | 1,185 | 1,188 | 1,179 | 1,185 | +0.17% | 8,800 | 131億5350万 | +0.08% | 4.99 | 0.43 |
| 12/25 | 1,191 | 1,191 | 1,172 | 1,183 | 0% | 7,500 | 131億3130万 | 0% | 4.98 | 0.43 |
| 12/22 | 1,198 | 1,198 | 1,154 | 1,183 | -0.42% | 7,500 | 131億3130万 | +0.08% | 4.98 | 0.43 |
| 12/21 | 1,172 | 1,190 | 1,172 | 1,188 | +0.34% | 3,500 | 131億8680万 | +0.51% | 5 | 0.43 |
| 12/20 | 1,178 | 1,186 | 1,173 | 1,184 | +0.68% | 11,200 | 131億4240万 | +0.25% | 4.98 | 0.43 |
| 12/19 | 1,163 | 1,176 | 1,163 | 1,176 | +0.34% | 3,900 | 130億5360万 | -0.42% | 4.95 | 0.43 |
| 12/18 | 1,155 | 1,175 | 1,155 | 1,172 | +1.03% | 3,900 | 130億920万 | -0.76% | 4.93 | 0.42 |
| 12/15 | 1,162 | 1,189 | 1,153 | 1,160 | -0.17% | 9,200 | 128億7600万 | -1.78% | 4.88 | 0.42 |
| 12/14 | 1,182 | 1,182 | 1,160 | 1,162 | -1.78% | 9,100 | 128億9820万 | -1.61% | 4.89 | 0.42 |
| 12/13 | 1,185 | 1,191 | 1,183 | 1,183 | -0.42% | 5,300 | 131億3130万 | +0.25% | 4.98 | 0.43 |
| 12/12 | 1,191 | 1,195 | 1,187 | 1,188 | -0.17% | 3,200 | 131億8680万 | +0.76% | 5 | 0.43 |
| 12/11 | 1,197 | 1,197 | 1,176 | 1,190 | +1.28% | 9,800 | 132億900万 | +1.1% | 5.01 | 0.43 |
| 12/08 | 1,191 | 1,191 | 1,168 | 1,175 | -1.43% | 13,500 | 130億4250万 | -0.09% | 4.94 | 0.43 |
| 12/07 | 1,203 | 1,205 | 1,192 | 1,192 | -0.91% | 7,100 | 132億3120万 | +1.53% | 5.02 | 0.43 |
| 12/06 | 1,207 | 1,207 | 1,199 | 1,203 | +0.67% | 35,500 | 133億5330万 | +2.56% | 5.06 | 0.44 |
| 12/05 | 1,204 | 1,206 | 1,195 | 1,195 | -0.75% | 4,500 | 132億6450万 | +2.14% | 5.03 | 0.43 |
| 12/04 | 1,195 | 1,206 | 1,194 | 1,204 | +0.75% | 24,300 | 133億6440万 | +3.17% | 5.07 | 0.44 |
| 12/01 | 1,200 | 1,201 | 1,191 | 1,195 | +0.59% | 12,800 | 132億6450万 | +2.66% | 5.03 | 0.43 |
| 11/30 | 1,194 | 1,194 | 1,180 | 1,188 | -0.59% | 5,800 | 131億8680万 | +2.33% | 5 | 0.43 |
| 11/29 | 1,200 | 1,200 | 1,187 | 1,195 | 0% | 10,800 | 132億6450万 | +3.2% | 5.03 | 0.44 |
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 | 1,299 4/13 | 648 2/29 2/26 | 23,400 8/1 | - | - | +15.49% 10/5 | -16.33% 8/20 |
| 2009年 2月期 | 650 5/29 3/11 | 225 2/25 | 33,900 5/29 | - | - | +10.17% 11/11 | -35.03% 8/29 |
| 2010年 2月期 | 433 9/10 | 190 3/10 3/9 | 155,200 9/10 | - | - | +31.28% 5/25 | -15.54% 11/19 |
| 2011年 2月期 | 462 2/16 | 250 8/27 8/26 | 117,800 12/17 | 46億2000万 | 25億 | +16.98% 12/13 | -40.99% 3/15 |
| 2012年 2月期 | 463 2/20 | 232 3/15 | 186,400 3/15 | 46億3000万 | 23億2000万 | +24.42% 3/15 | -10.04% 8/12 |
| 2013年 2月期 | 660 2/1 | 387 5/17 | 130,400 11/12 | 66億 | 38億7000万 | +23.8% 1/31 | -11.8% 5/16 |
| 2014年 2月期 | 996 4/25 | 588 9/4 | 254,800 4/9 | 99億6000万 | 58億8000万 | +24.91% 4/8 | -19.91% 6/7 |
| 2015年 2月期 | 744 1/6 | 587 4/15 | 142,900 2/24 | 74億4000万 | 58億7000万 | +8.21% 3/24 | -7.37% 4/15 |
| 2016年 2月期 | 874 4/6 | 631 2/12 | 321,200 9/14 | 87億4000万 | 63億1000万 | +12.78% 4/3 | -7.93% 1/21 |
| 2017年 2月期 | 930 1/10 | 625 3/1 | 321,900 6/8 | 93億 | 62億5000万 | +17.19% 1/5 | -4.13% 2/27 |
| 2018年 2月期 | 1,160 1/24 | 729 4/17 | 990,500 2/7 | 116億 | 72億9000万 | +12.76% 1/23 | -16.02% 2/14 |
| 2019年 2月期 | 963 7/9 | 687 12/25 | 256,800 7/9 | 106億8930万 | 76億2570万 | +4.95% 2/4 | -14.88% 12/25 |
| 2020年 2月期 | 950 2/7 | 724 8/29 | 162,700 2/26 | 105億4500万 | 80億3640万 | +8.78% 1/20 | -31.53% 3/19 |
| 2021年 2月期 | 854 2/8 | 507 3/19 | 366,600 2/24 | 94億7940万 | 56億2770万 | +15.15% 5/26 | -8.47% 3/2 |
| 2022年 2月期 | 828 7/12 | 736 3/2 | 93,400 2/24 | 91億9080万 | 81億6960万 | +3.86% 4/16 | -6% 3/8 |
| 2023年 2月期 | 1,040 2/21 | 750 3/9 | 221,100 12/19 | 115億4400万 | 83億2500万 | +8.75% 8/3 | -7.45% 9/7 |
| 2024年 2月期 | 1,350 2/8 | 931 4/11 | 285,400 8/29 | 149億8500万 | 103億3410万 | +13.25% 7/31 | -7.39% 10/16 |
| 最新 | 1,464 2024/4/25 | 13,000 | 162億5040万 | +8.2% 1,353 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/29 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/29
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/25 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
190円（2009/03/10） - 671%（7.71倍）
1,464円（4/25）