株価チャート
株価
4/19
- 前日 (4/18)
- 1,050
- 始値
- 1,050
- 高値
- 1,050
- 安値
- 1,035
- 終値 -1.05%
- 1,039
- 出来高 +357.14%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,050 - 株価（25日）
移動平均値 - -0.67%
1,046 - 出来高（5日）
移動平均値 - -25.58%
4,300
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,050 | 1,050 | 1,035 | 1,039 | -1.05% | 3,200 | 120億45万 | -0.67% | 9.94 | 0.48 |
| 04/18 | 1,047 | 1,057 | 1,047 | 1,050 | +0.38% | 700 | 121億2750万 | +0.38% | 10.05 | 0.49 |
| 04/17 | 1,052 | 1,063 | 1,046 | 1,046 | -0.57% | 2,800 | 120億8130万 | +0.19% | 10.01 | 0.48 |
| 04/16 | 1,059 | 1,065 | 1,051 | 1,052 | -1.22% | 2,800 | 121億5060万 | +0.77% | 10.07 | 0.49 |
| 04/15 | 1,071 | 1,076 | 1,060 | 1,065 | -0.75% | 12,000 | 123億75万 | +2.11% | 10.19 | 0.49 |
| 04/12 | 1,073 | 1,073 | 1,051 | 1,073 | 0% | 8,000 | 123億9315万 | +3.07% | 10.27 | 0.5 |
| 04/11 | 1,064 | 1,074 | 1,062 | 1,073 | +0.85% | 2,300 | 123億9315万 | +3.07% | 10.27 | 0.5 |
| 04/10 | 1,070 | 1,070 | 1,061 | 1,064 | -0.56% | 1,300 | 122億8920万 | +2.21% | 10.18 | 0.49 |
| 04/09 | 1,067 | 1,089 | 1,057 | 1,070 | +1.33% | 5,700 | 123億5850万 | +2.79% | 10.24 | 0.5 |
| 04/08 | 1,078 | 1,078 | 1,051 | 1,056 | +0.76% | 8,400 | 121億9680万 | +1.34% | 10.11 | 0.49 |
| 04/05 | 1,047 | 1,060 | 1,046 | 1,048 | 0% | 6,600 | 121億440万 | +0.48% | 10.03 | 0.49 |
| 04/04 | 1,046 | 1,050 | 1,046 | 1,048 | +0.19% | 1,800 | 121億440万 | +0.19% | 10.03 | 0.49 |
| 04/03 | 1,045 | 1,051 | 1,043 | 1,046 | +0.1% | 2,200 | 120億8130万 | -0.29% | 10.01 | 0.48 |
| 04/02 | 1,043 | 1,059 | 1,043 | 1,045 | +0.29% | 3,100 | 120億6975万 | -0.76% | 10 | 0.48 |
| 04/01 | 1,044 | 1,052 | 1,042 | 1,042 | -0.19% | 2,100 | 120億3510万 | -1.42% | 9.97 | 0.48 |
| 03/29 | 1,034 | 1,046 | 1,034 | 1,044 | +0.97% | 1,800 | 120億5820万 | -1.6% | 9.99 | 0.48 |
| 03/28 | 1,036 | 1,044 | 1,030 | 1,034 | -0.29% | 2,200 | 119億4270万 | -2.82% | 9.89 | 0.48 |
| 03/27 | 1,030 | 1,041 | 1,030 | 1,037 | +0.58% | 3,300 | 119億7735万 | -2.99% | 9.92 | 0.48 |
| 03/26 | 1,033 | 1,042 | 1,031 | 1,031 | -0.19% | 3,300 | 119億805万 | -3.91% | 9.87 | 0.48 |
| 03/25 | 1,060 | 1,060 | 1,023 | 1,033 | -2.27% | 7,800 | 119億3115万 | -4.17% | 9.89 | 0.48 |
| 03/22 | 1,042 | 1,057 | 1,036 | 1,057 | +2.22% | 7,800 | 122億835万 | -2.4% | 10.11 | 0.49 |
| 03/21 | 1,030 | 1,048 | 1,028 | 1,034 | +0.78% | 6,500 | 119億4270万 | -4.88% | 9.89 | 0.48 |
| 03/19 | 1,024 | 1,027 | 1,024 | 1,026 | +0.2% | 1,000 | 118億5030万 | -6.13% | 9.82 | 0.47 |
| 03/18 | 1,022 | 1,027 | 1,022 | 1,024 | +0.39% | 1,100 | 118億2720万 | -6.82% | 9.8 | 0.47 |
| 03/15 | 1,020 | 1,027 | 1,020 | 1,020 | 0% | 2,800 | 117億8100万 | -7.61% | 9.76 | 0.47 |
| 03/14 | 1,021 | 1,022 | 1,020 | 1,020 | -0.1% | 1,700 | 117億8100万 | -8.03% | 9.76 | 0.47 |
| 03/13 | 1,025 | 1,027 | 1,021 | 1,021 | -0.58% | 6,700 | 117億9255万 | -8.43% | 9.77 | 0.47 |
| 03/12 | 1,026 | 1,027 | 1,021 | 1,027 | +0.1% | 4,300 | 118億6185万 | -8.3% | 9.83 | 0.48 |
| 03/11 | 1,027 | 1,029 | 1,018 | 1,026 | -0.1% | 7,900 | 118億5030万 | -8.8% | 9.82 | 0.47 |
| 03/08 | 1,054 | 1,054 | 1,020 | 1,027 | -3.11% | 26,000 | 118億6185万 | -9.03% | 9.83 | 0.48 |
| 03/07 | 1,079 | 1,085 | 1,051 | 1,060 | -1.49% | 9,400 | 122億4300万 | -6.53% | 10.14 | 0.49 |
| 03/06 | 1,069 | 1,081 | 1,062 | 1,076 | +0.19% | 6,500 | 124億2780万 | -5.28% | 10.3 | 0.5 |
| 03/05 | 1,084 | 1,089 | 1,070 | 1,074 | -1.29% | 12,700 | 124億470万 | -5.62% | 10.28 | 0.5 |
| 03/04 | 1,090 | 1,090 | 1,082 | 1,088 | -0.27% | 4,900 | 125億6640万 | -4.56% | 10.41 | 0.5 |
| 03/01 | 1,108 | 1,111 | 1,083 | 1,091 | -2.15% | 14,200 | 126億105万 | -4.38% | 10.44 | 0.5 |
| 02/29 | 1,123 | 1,123 | 1,110 | 1,115 | -0.18% | 8,600 | 128億7825万 | -2.36% | 10.73 | 0.52 |
| 02/28 | 1,123 | 1,135 | 1,115 | 1,117 | -3.54% | 16,200 | 129億135万 | -2.19% | 10.75 | 0.52 |
| 02/27 | 1,150 | 1,158 | 1,138 | 1,158 | +1.05% | 13,300 | 133億7490万 | +1.4% | 11.14 | 0.54 |
| 02/26 | 1,141 | 1,146 | 1,133 | 1,146 | +1.06% | 6,500 | 132億3630万 | +0.53% | 11.03 | 0.53 |
| 02/22 | 1,130 | 1,135 | 1,125 | 1,134 | +0.27% | 3,500 | 130億9770万 | -0.44% | 10.91 | 0.52 |
| 02/21 | 1,145 | 1,145 | 1,131 | 1,131 | -1.65% | 4,500 | 130億6305万 | -0.62% | 10.88 | 0.52 |
| 02/20 | 1,149 | 1,153 | 1,145 | 1,150 | +0.09% | 1,700 | 132億8250万 | +1.05% | 11.07 | 0.53 |
| 02/19 | 1,145 | 1,149 | 1,144 | 1,149 | +0.26% | 2,800 | 132億7095万 | +0.97% | 11.06 | 0.53 |
| 02/16 | 1,158 | 1,158 | 1,145 | 1,146 | -1.12% | 3,100 | 132億3630万 | +0.7% | 11.03 | 0.53 |
| 02/15 | 1,165 | 1,165 | 1,150 | 1,159 | -0.52% | 5,600 | 133億8645万 | +1.85% | 11.15 | 0.54 |
| 02/14 | 1,157 | 1,166 | 1,156 | 1,165 | -0.17% | 3,600 | 134億5575万 | +2.46% | 11.21 | 0.54 |
| 02/13 | 1,170 | 1,170 | 1,158 | 1,167 | -0.77% | 8,900 | 134億7885万 | +2.73% | 11.23 | 0.54 |
| 02/09 | 1,153 | 1,180 | 1,153 | 1,176 | +1.99% | 6,100 | 135億8280万 | +3.61% | 11.32 | 0.54 |
| 02/08 | 1,153 | 1,160 | 1,153 | 1,153 | 0% | 4,400 | 133億1715万 | +1.68% | 11.1 | 0.53 |
| 02/07 | 1,154 | 1,157 | 1,153 | 1,153 | -0.17% | 4,500 | 133億1715万 | +1.77% | 11.1 | 0.53 |
| 02/06 | 1,158 | 1,158 | 1,154 | 1,155 | -0.26% | 1,100 | 133億4025万 | +2.03% | 11.12 | 0.53 |
| 02/05 | 1,141 | 1,165 | 1,141 | 1,158 | +1.49% | 6,900 | 133億7490万 | +2.48% | 11.14 | 0.54 |
| 02/02 | 1,146 | 1,164 | 1,141 | 1,141 | -0.44% | 4,000 | 131億7855万 | +1.15% | 10.98 | 0.53 |
| 02/01 | 1,140 | 1,148 | 1,131 | 1,146 | +1.33% | 3,800 | 132億3630万 | +1.78% | 11.03 | 0.53 |
| 01/31 | 1,130 | 1,137 | 1,130 | 1,131 | +0.09% | 2,700 | 130億6305万 | +0.62% | 10.88 | 0.52 |
| 01/30 | 1,125 | 1,139 | 1,125 | 1,130 | +0.53% | 1,800 | 130億5150万 | +0.62% | 10.88 | 0.52 |
| 01/29 | 1,150 | 1,150 | 1,120 | 1,124 | +0.63% | 5,400 | 129億8220万 | +0.09% | 10.82 | 0.52 |
| 01/26 | 1,126 | 1,126 | 1,117 | 1,117 | -0.27% | 1,000 | 129億135万 | -0.45% | 10.75 | 0.52 |
| 01/25 | 1,118 | 1,123 | 1,116 | 1,120 | +0.36% | 1,700 | 129億3600万 | -0.18% | 10.78 | 0.52 |
| 01/24 | 1,117 | 1,117 | 1,110 | 1,116 | -0.09% | 3,600 | 128億8980万 | -0.45% | 10.74 | 0.52 |
| 01/23 | 1,114 | 1,118 | 1,110 | 1,117 | +0.27% | 1,800 | 129億135万 | -0.45% | 10.75 | 0.52 |
| 01/22 | 1,116 | 1,122 | 1,104 | 1,114 | 0% | 6,300 | 128億6670万 | -0.8% | 10.72 | 0.52 |
| 01/19 | 1,113 | 1,117 | 1,113 | 1,114 | +0.18% | 1,100 | 128億6670万 | -0.89% | 10.72 | 0.52 |
| 01/18 | 1,100 | 1,118 | 1,100 | 1,112 | +1.18% | 2,700 | 128億4360万 | -1.07% | 10.7 | 0.51 |
| 01/17 | 1,136 | 1,159 | 1,080 | 1,099 | -3.09% | 10,200 | 126億9345万 | -2.22% | 10.58 | 0.51 |
| 01/16 | 1,155 | 1,163 | 1,132 | 1,134 | -2.24% | 3,100 | 130億9770万 | +0.89% | 10.91 | 0.52 |
| 01/15 | 1,146 | 1,185 | 1,143 | 1,160 | +0.78% | 4,700 | 133億9800万 | +3.29% | 11.16 | 0.54 |
| 01/12 | 1,143 | 1,167 | 1,140 | 1,151 | +0.7% | 7,100 | 132億9405万 | +2.68% | 11.08 | 0.53 |
| 01/11 | 1,141 | 1,147 | 1,134 | 1,143 | +1.15% | 1,200 | 132億165万 | +2.14% | 11 | 0.53 |
| 01/10 | 1,128 | 1,137 | 1,127 | 1,130 | -0.88% | 1,400 | 130億5150万 | +1.16% | 10.88 | 0.52 |
| 01/09 | 1,150 | 1,150 | 1,114 | 1,140 | -0.35% | 5,600 | 131億6700万 | +2.15% | 10.97 | 0.53 |
| 01/05 | 1,153 | 1,161 | 1,144 | 1,144 | -0.78% | 5,700 | 132億1320万 | +2.6% | 11.01 | 0.53 |
| 01/04 | 1,141 | 1,160 | 1,132 | 1,153 | +1.86% | 3,100 | 133億1715万 | +3.59% | 11.1 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 1,135 | 1,135 | 1,116 | 1,132 | +0.89% | 1,700 | 130億7460万 | +1.98% | 10.89 | 0.52 |
| 12/28 | 1,120 | 1,122 | 1,120 | 1,122 | +0.9% | 800 | 129億5910万 | +1.17% | 10.8 | 0.52 |
| 12/27 | 1,107 | 1,112 | 1,093 | 1,112 | +1.46% | 2,100 | 128億4360万 | +0.36% | 10.7 | 0.51 |
| 12/26 | 1,110 | 1,110 | 1,092 | 1,096 | -0.45% | 700 | 126億5880万 | -0.99% | 10.55 | 0.51 |
| 12/25 | 1,096 | 1,101 | 1,095 | 1,101 | +0.46% | 700 | 127億1655万 | -0.45% | 10.6 | 0.51 |
| 12/22 | 1,104 | 1,104 | 1,087 | 1,096 | -0.9% | 2,000 | 126億5880万 | -0.81% | 10.55 | 0.51 |
| 12/21 | 1,108 | 1,108 | 1,106 | 1,106 | -0.36% | 300 | 127億7430万 | +0.09% | 10.64 | 0.51 |
| 12/20 | 1,112 | 1,112 | 1,110 | 1,110 | 0% | 200 | 128億2050万 | +0.54% | 10.68 | 0.51 |
| 12/19 | 1,107 | 1,117 | 1,107 | 1,110 | -0.09% | 700 | 128億2050万 | +0.63% | 10.68 | 0.51 |
| 12/18 | 1,104 | 1,111 | 1,103 | 1,111 | +1.28% | 500 | 128億3205万 | +0.73% | 10.69 | 0.51 |
| 12/15 | 1,122 | 1,125 | 1,096 | 1,097 | -3.35% | 3,200 | 126億7035万 | -0.45% | 10.56 | 0.51 |
| 12/14 | 1,157 | 1,159 | 1,135 | 1,135 | -0.87% | 2,700 | 131億925万 | +2.99% | 10.92 | 0.53 |
| 12/13 | 1,135 | 1,180 | 1,127 | 1,145 | +0.88% | 14,000 | 132億2475万 | +4.09% | 11.02 | 0.53 |
| 12/12 | 1,121 | 1,138 | 1,121 | 1,135 | +1.34% | 2,200 | 131億925万 | +3.46% | 10.92 | 0.53 |
| 12/11 | 1,114 | 1,120 | 1,114 | 1,120 | +0.63% | 1,200 | 129億3600万 | +2.28% | 10.78 | 0.52 |
| 12/08 | 1,111 | 1,113 | 1,111 | 1,113 | +0.54% | 1,400 | 128億5515万 | +1.74% | 10.71 | 0.52 |
| 12/07 | 1,108 | 1,109 | 1,106 | 1,107 | -0.09% | 800 | 127億8585万 | +1.37% | 10.65 | 0.51 |
| 12/06 | 1,105 | 1,110 | 1,105 | 1,108 | -0.18% | 700 | 127億9740万 | +1.56% | 10.66 | 0.51 |
| 12/05 | 1,095 | 1,119 | 1,095 | 1,110 | +0.91% | 3,600 | 128億2050万 | +1.83% | 10.68 | 0.51 |
| 12/04 | 1,100 | 1,101 | 1,099 | 1,100 | +0.27% | 900 | 127億500万 | +1.01% | 10.59 | 0.51 |
| 12/01 | 1,099 | 1,099 | 1,097 | 1,097 | +0.18% | 1,100 | 126億7035万 | +0.83% | 10.56 | 0.51 |
| 11/30 | 1,109 | 1,109 | 1,095 | 1,095 | -1.26% | 600 | 126億4725万 | +0.74% | 10.54 | 0.51 |
| 11/29 | 1,116 | 1,116 | 1,092 | 1,109 | +1.19% | 1,800 | 128億895万 | +2.12% | 10.7 | 0.52 |
| 11/28 | 1,094 | 1,100 | 1,094 | 1,096 | +0.18% | 1,000 | 126億5880万 | +1.01% | 10.57 | 0.52 |
| 11/27 | 1,095 | 1,095 | 1,092 | 1,094 | -0.09% | 900 | 126億3570万 | +0.83% | 10.55 | 0.51 |
| 11/24 | 1,094 | 1,095 | 1,090 | 1,095 | +0.18% | 1,400 | 126億4725万 | +0.92% | 10.56 | 0.52 |
| 11/22 | 1,093 | 1,093 | 1,093 | 1,093 | +0.74% | 100 | 126億2415万 | +0.83% | 10.54 | 0.51 |
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 | 1,009 6/12 5/14 | 840 9/20 | 14,600 11/13 | - | - | +5.97% 10/15 | -7.91% 2/26 |
| 2009年 2月期 | 950 8/13 | 717 10/31 | 20,000 4/18 | - | - | +13.43% 1/9 | -9.26% 10/9 |
| 2010年 2月期 | 898 3/12 | 666 12/4 | 17,000 8/5 | - | - | +5.8% 1/5 | -6.73% 11/20 |
| 2011年 2月期 | 765 2/17 2/16 | 650 5/26 | 13,300 1/13 | 88億3575万 | 75億750万 | +7.41% 10/13 | -9.68% 3/15 |
| 2012年 2月期 | 815 7/13 7/12 他2件 | 663 3/15 | 14,900 7/22 | 94億1325万 | 76億5765万 | +5.6% 6/17 | -4.16% 7/22 |
| 2013年 2月期 | 918 2/13 | 760 3/27 | 12,400 3/26 | 106億290万 | 87億7800万 | +7.22% 1/15 | -4.7% 2/26 |
| 2014年 2月期 | 1,490 12/12 | 835 3/1 | 173,700 12/12 | 172億950万 | 96億4425万 | +47.63% 12/11 | -5.04% 3/17 |
| 2015年 2月期 | 998 2/23 | 905 3/31 | 15,800 3/12 | 115億2690万 | 104億5275万 | +2.39% 7/17 | -2.95% 9/2 |
| 2016年 2月期 | 1,130 7/16 7/15 | 925 9/8 9/7 | 16,000 7/3 | 130億5150万 | 106億8375万 | +10.3% 7/15 | -8.41% 9/7 |
| 2017年 2月期 | 1,110 9/8 | 980 3/22 | 19,900 1/11 | 128億2050万 | 113億1900万 | +3.17% 9/8 | -4.31% 9/1 |
| 2018年 2月期 | 1,400 2/20 2/16 | 1,026 3/24 | 15,300 7/13 | 161億7000万 | 118億5030万 | +9.46% 1/12 | -11.07% 2/6 |
| 2019年 2月期 | 1,404 5/11 | 1,135 12/26 | 15,400 5/1 | 162億1620万 | 131億925万 | +7.69% 4/12 | -8.08% 12/26 |
| 2020年 2月期 | 1,302 6/13 | 1,001 2/28 | 13,900 6/13 | 150億3810万 | 115億6155万 | +4.91% 6/14 | -18.29% 3/17 |
| 2021年 2月期 | 1,300 7/7 | 851 3/17 | 20,900 7/9 | 150億1500万 | 98億2905万 | +11.92% 5/12 | -5.99% 7/10 |
| 2022年 2月期 | 1,225 5/12 | 973 2/25 | 25,900 5/13 | 141億4875万 | 112億3815万 | +3.8% 6/14 | -6.75% 5/13 |
| 2023年 2月期 | 1,060 2/13 | 976 4/22 | 9,700 6/13 | 122億4300万 | 112億7280万 | +2.71% 1/12 | -2.58% 2/27 |
| 2024年 2月期 | 1,255 10/4 | 1,010 3/23 3/22 他4件 | 28,600 10/5 | 144億9525万 | 116億6550万 | +12.61% 10/4 | -9.07% 3/8 |
| 最新 | 1,039 2024/4/19 | 3,200 | 120億45万 | -0.67% 1,046 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/25
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/29
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/19 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
640円（2000/12/05） - 62%（1.62倍）
1,039円（4/19）