株価チャート
株価
4/23
- 前日 (4/22)
- 2,891
- 始値
- 2,875
- 高値
- 2,906
- 安値
- 2,861
- 終値 +0.1%
- 2,894
- 出来高 +4.04%
- 522,300
乖離率
- 株価（5日）
移動平均値 - +0.8%
2,871 - 株価（25日）
移動平均値 - -8.07%
3,148 - 出来高（5日）
移動平均値 - -15.22%
616,060
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 | 2,875 | 2,906 | 2,861 | 2,894 | +0.1% | 522,300 | 1884億8494万 | -8.07% | 45.67 | 3.1 |
| 04/22 | 2,850 | 2,891 | 2,842 | 2,891 | +2.26% | 502,000 | 1882億8955万 | -8.51% | 45.62 | 3.1 |
| 04/19 | 2,889 | 2,891 | 2,812 | 2,827 | -2.25% | 746,700 | 1841億2126万 | -10.88% | 44.61 | 3.03 |
| 04/18 | 2,847 | 2,904 | 2,846 | 2,892 | +1.4% | 531,700 | 1883億5468万 | -9.28% | 45.63 | 3.1 |
| 04/17 | 2,900 | 2,903 | 2,835 | 2,852 | -1.42% | 777,600 | 1857億4949万 | -10.9% | 45 | 3.06 |
| 04/16 | 2,888 | 2,908 | 2,865 | 2,893 | -0.24% | 943,600 | 1884億1981万 | -10.02% | 45.65 | 3.1 |
| 04/15 | 2,933 | 2,961 | 2,892 | 2,900 | -1.13% | 1,256,200 | 1888億7571万 | -10.19% | 45.76 | 3.11 |
| 04/12 | 2,883 | 2,940 | 2,883 | 2,933 | +1.77% | 1,884,500 | 1910億2499万 | -9.56% | 46.28 | 3.14 |
| 04/11 | 3,045 | 3,049 | 2,845 | 2,882 | -10.36% | 5,736,200 | 1877億338万 | -11.46% | 45.48 | 3.09 |
| 04/10 | 3,238 | 3,265 | 3,202 | 3,215 | -0.92% | 308,300 | 2093億9152万 | -1.62% | 50.73 | 3.45 |
| 04/09 | 3,252 | 3,264 | 3,222 | 3,245 | +0.06% | 276,800 | 2113億4541万 | -0.73% | 51.2 | 3.48 |
| 04/08 | 3,215 | 3,249 | 3,202 | 3,243 | +0.84% | 245,900 | 2112億1515万 | -0.73% | 51.17 | 3.48 |
| 04/05 | 3,230 | 3,231 | 3,185 | 3,216 | -1.14% | 385,500 | 2094億5665万 | -1.5% | 50.75 | 3.45 |
| 04/04 | 3,269 | 3,274 | 3,236 | 3,253 | 0% | 331,800 | 2118億6645万 | -0.34% | 51.33 | 3.49 |
| 04/03 | 3,298 | 3,315 | 3,245 | 3,253 | -0.88% | 372,100 | 2118億6645万 | -0.21% | 51.33 | 3.49 |
| 04/02 | 3,380 | 3,394 | 3,271 | 3,282 | -3.67% | 459,500 | 2137億5520万 | +0.77% | 51.79 | 3.52 |
| 04/01 | 3,400 | 3,441 | 3,358 | 3,407 | +0.03% | 410,600 | 2218億9640万 | +4.7% | 53.76 | 3.65 |
| 03/29 | 3,375 | 3,421 | 3,355 | 3,406 | +0.98% | 389,800 | 2218億3127万 | +4.96% | 53.74 | 3.65 |
| 03/28 | 3,338 | 3,404 | 3,338 | 3,373 | -0.27% | 380,100 | 2196億8199万 | +4.23% | 53.22 | 3.62 |
| 03/27 | 3,343 | 3,392 | 3,338 | 3,382 | +1.74% | 669,500 | 2202億6816万 | +4.64% | 53.37 | 3.62 |
| 03/26 | 3,304 | 3,326 | 3,288 | 3,324 | +0.09% | 359,400 | 2164億9065万 | +2.94% | 52.45 | 3.56 |
| 03/25 | 3,308 | 3,332 | 3,278 | 3,321 | +0.21% | 425,600 | 2162億9526万 | +2.88% | 52.4 | 3.56 |
| 03/22 | 3,240 | 3,317 | 3,239 | 3,314 | +2.28% | 556,100 | 2158億3935万 | +2.73% | 52.29 | 3.55 |
| 03/21 | 3,259 | 3,259 | 3,222 | 3,240 | -0.58% | 330,100 | 2110億1976万 | +0.47% | 51.13 | 3.47 |
| 03/19 | 3,200 | 3,265 | 3,197 | 3,259 | +2.2% | 438,400 | 2122億5722万 | +0.99% | 51.43 | 3.49 |
| 03/18 | 3,200 | 3,208 | 3,178 | 3,189 | -0.56% | 266,900 | 2076億9816万 | -1.15% | 50.32 | 3.42 |
| 03/15 | 3,208 | 3,227 | 3,197 | 3,207 | -0.25% | 303,600 | 2088億7049万 | -0.71% | 50.6 | 3.44 |
| 03/14 | 3,190 | 3,215 | 3,179 | 3,215 | +0.19% | 257,600 | 2093億9152万 | -0.56% | 50.73 | 3.45 |
| 03/13 | 3,220 | 3,232 | 3,183 | 3,209 | -0.4% | 217,600 | 2090億75万 | -0.83% | 50.64 | 3.44 |
| 03/12 | 3,218 | 3,225 | 3,184 | 3,222 | -0.15% | 227,900 | 2098億4743万 | -0.56% | 50.84 | 3.45 |
| 03/11 | 3,234 | 3,251 | 3,191 | 3,227 | -0.65% | 301,400 | 2101億7308万 | -0.49% | 50.92 | 3.46 |
| 03/08 | 3,214 | 3,255 | 3,168 | 3,248 | +0.5% | 461,100 | 2115億4080万 | +0.06% | 51.25 | 3.48 |
| 03/07 | 3,217 | 3,243 | 3,211 | 3,232 | +0.69% | 313,600 | 2104億9873万 | -0.49% | 51 | 3.46 |
| 03/06 | 3,241 | 3,241 | 3,201 | 3,210 | -1.02% | 362,800 | 2090億6588万 | -1.23% | 50.65 | 3.44 |
| 03/05 | 3,200 | 3,260 | 3,157 | 3,243 | +1.28% | 835,700 | 2112億1515万 | -0.28% | 51.17 | 3.48 |
| 03/04 | 3,175 | 3,230 | 3,169 | 3,202 | +0.47% | 653,000 | 2085億4484万 | -1.51% | 50.53 | 3.43 |
| 03/01 | 3,153 | 3,192 | 3,123 | 3,187 | +0.09% | 887,500 | 2075億6790万 | -2.03% | 50.29 | 3.42 |
| 02/29 | 3,175 | 3,203 | 3,148 | 3,184 | +0.28% | 687,400 | 2073億7251万 | -2.24% | 36.76 | 3.41 |
| 02/28 | 3,147 | 3,184 | 3,137 | 3,175 | +0.03% | 1,502,000 | 2067億8634万 | -2.73% | 36.65 | 3.4 |
| 02/27 | 3,220 | 3,222 | 3,174 | 3,174 | -1% | 2,374,900 | 2067億2121万 | -3% | 36.64 | 3.4 |
| 02/26 | 3,200 | 3,228 | 3,183 | 3,206 | +0.88% | 1,068,700 | 2088億536万 | -2.2% | 37.01 | 3.44 |
| 02/22 | 3,193 | 3,209 | 3,176 | 3,178 | -0.41% | 895,500 | 2069億8173万 | -3.23% | 36.69 | 3.41 |
| 02/21 | 3,260 | 3,268 | 3,180 | 3,191 | -2.33% | 1,312,700 | 2078億2841万 | -3.13% | 36.84 | 3.42 |
| 02/20 | 3,298 | 3,300 | 3,258 | 3,267 | -0.88% | 942,900 | 2127億7826万 | -0.88% | 37.72 | 3.5 |
| 02/19 | 3,320 | 3,351 | 3,274 | 3,296 | -0.45% | 752,300 | 2146億6702万 | -0.03% | 38.05 | 3.53 |
| 02/16 | 3,286 | 3,322 | 3,280 | 3,311 | +1.16% | 446,300 | 2156億4396万 | +0.46% | 38.22 | 3.55 |
| 02/15 | 3,297 | 3,300 | 3,251 | 3,273 | -0.43% | 504,500 | 2131億6904万 | -0.7% | 37.79 | 3.51 |
| 02/14 | 3,290 | 3,324 | 3,266 | 3,287 | +0.24% | 584,100 | 2140億8085万 | -0.36% | 37.95 | 3.52 |
| 02/13 | 3,250 | 3,279 | 3,234 | 3,279 | +0.89% | 775,600 | 2135億5982万 | -0.64% | 37.86 | 3.51 |
| 02/09 | 3,282 | 3,316 | 3,250 | 3,250 | -1.1% | 731,700 | 2116億7106万 | -1.52% | 37.52 | 3.48 |
| 02/08 | 3,275 | 3,300 | 3,251 | 3,286 | +0.12% | 639,300 | 2140億1572万 | -0.39% | 37.94 | 3.52 |
| 02/07 | 3,272 | 3,297 | 3,243 | 3,282 | -0.27% | 643,000 | 2137億5520万 | -0.39% | 37.89 | 3.52 |
| 02/06 | 3,315 | 3,335 | 3,291 | 3,291 | -0.27% | 755,900 | 2143億4137万 | -0.03% | 37.99 | 3.53 |
| 02/05 | 3,300 | 3,309 | 3,262 | 3,300 | +0.4% | 568,000 | 2149億2754万 | +0.36% | 38.1 | 3.54 |
| 02/02 | 3,330 | 3,340 | 3,280 | 3,287 | -0.6% | 488,400 | 2140億8085万 | +0.06% | 37.95 | 3.52 |
| 02/01 | 3,289 | 3,313 | 3,274 | 3,307 | +0.43% | 548,300 | 2153億8344万 | +0.73% | 38.18 | 3.54 |
| 01/31 | 3,302 | 3,304 | 3,263 | 3,293 | -0.21% | 477,100 | 2144億7163万 | +0.49% | 38.02 | 3.53 |
| 01/30 | 3,267 | 3,314 | 3,263 | 3,300 | +1.48% | 620,800 | 2149億2754万 | +0.89% | 38.1 | 3.54 |
| 01/29 | 3,239 | 3,267 | 3,234 | 3,252 | +1.31% | 534,500 | 2118億132万 | -0.37% | 37.54 | 3.49 |
| 01/26 | 3,255 | 3,272 | 3,210 | 3,210 | -1.62% | 603,600 | 2090億6588万 | -1.5% | 37.06 | 3.44 |
| 01/25 | 3,277 | 3,295 | 3,254 | 3,263 | -0.82% | 532,900 | 2125億1774万 | +0.28% | 37.67 | 3.5 |
| 01/24 | 3,341 | 3,363 | 3,275 | 3,290 | -1.53% | 514,500 | 2142億7624万 | +1.32% | 37.98 | 3.53 |
| 01/23 | 3,365 | 3,394 | 3,336 | 3,341 | -1.18% | 465,500 | 2175億9785万 | +3.09% | 38.57 | 3.58 |
| 01/22 | 3,353 | 3,382 | 3,315 | 3,381 | +1.56% | 449,700 | 2202億303万 | +4.55% | 39.03 | 3.62 |
| 01/19 | 3,400 | 3,409 | 3,318 | 3,329 | -1.07% | 452,000 | 2168億1629万 | +3.22% | 38.43 | 3.57 |
| 01/18 | 3,409 | 3,421 | 3,361 | 3,365 | -1.32% | 532,800 | 2191億6096万 | +4.57% | 38.85 | 3.61 |
| 01/17 | 3,291 | 3,433 | 3,277 | 3,410 | +4.73% | 981,800 | 2220億9179万 | +6.23% | 39.37 | 3.65 |
| 01/16 | 3,291 | 3,327 | 3,245 | 3,256 | -0.94% | 552,300 | 2120億6184万 | +1.69% | 37.59 | 3.49 |
| 01/15 | 3,275 | 3,307 | 3,251 | 3,287 | +0.89% | 464,400 | 2140億8085万 | +2.69% | 37.95 | 3.52 |
| 01/12 | 3,242 | 3,329 | 3,226 | 3,258 | -1.63% | 1,127,600 | 2121億9209万 | +1.88% | 37.61 | 3.49 |
| 01/11 | 3,379 | 3,382 | 3,294 | 3,312 | -1.13% | 714,700 | 2157億909万 | +3.56% | 38.24 | 3.55 |
| 01/10 | 3,341 | 3,379 | 3,341 | 3,350 | +0.51% | 463,800 | 2181億8401万 | +4.79% | 38.67 | 3.59 |
| 01/09 | 3,278 | 3,333 | 3,277 | 3,333 | +2.18% | 540,500 | 2170億7681万 | +4.35% | 38.48 | 3.57 |
| 01/05 | 3,246 | 3,264 | 3,223 | 3,262 | +1.34% | 419,700 | 2124億5261万 | +2.19% | 37.66 | 3.5 |
| 01/04 | 3,207 | 3,230 | 3,173 | 3,219 | +0.44% | 325,600 | 2096億5204万 | +0.75% | 37.16 | 3.45 |
| 2023 | ||||||||||
| 12/29 | 3,215 | 3,228 | 3,187 | 3,205 | -0.19% | 231,500 | 2087億4023万 | +0.12% | 37 | 3.44 |
| 12/28 | 3,179 | 3,213 | 3,173 | 3,211 | +0.72% | 190,900 | 2091億3101万 | +0.09% | 37.07 | 3.44 |
| 12/27 | 3,197 | 3,200 | 3,171 | 3,188 | -0.69% | 288,900 | 2076億3303万 | -0.84% | 36.8 | 3.42 |
| 12/26 | 3,233 | 3,243 | 3,196 | 3,210 | -0.65% | 257,700 | 2090億6588万 | -0.4% | 37.06 | 3.44 |
| 12/25 | 3,177 | 3,232 | 3,170 | 3,231 | +2.18% | 255,900 | 2104億3360万 | +0.03% | 37.3 | 3.46 |
| 12/22 | 3,143 | 3,174 | 3,143 | 3,162 | +0.6% | 212,400 | 2059億3966万 | -2.32% | 36.5 | 3.39 |
| 12/21 | 3,130 | 3,155 | 3,118 | 3,143 | +0.29% | 183,800 | 2047億220万 | -3.14% | 36.28 | 3.37 |
| 12/20 | 3,131 | 3,158 | 3,127 | 3,134 | +0.1% | 204,000 | 2041億1603万 | -3.75% | 36.18 | 3.36 |
| 12/19 | 3,105 | 3,155 | 3,102 | 3,131 | +1.49% | 232,900 | 2039億2064万 | -4.16% | 36.15 | 3.36 |
| 12/18 | 3,055 | 3,091 | 3,051 | 3,085 | +0.06% | 227,300 | 2009億2468万 | -5.86% | 35.62 | 3.31 |
| 12/15 | 3,120 | 3,123 | 3,074 | 3,083 | -1.69% | 332,900 | 2007億9442万 | -6.26% | 35.59 | 3.3 |
| 12/14 | 3,182 | 3,198 | 3,111 | 3,136 | -1.26% | 269,500 | 2042億4629万 | -4.94% | 36.2 | 3.36 |
| 12/13 | 3,184 | 3,215 | 3,166 | 3,176 | +0.51% | 235,100 | 2068億5147万 | -4.05% | 36.67 | 3.4 |
| 12/12 | 3,157 | 3,187 | 3,156 | 3,160 | +0.45% | 223,400 | 2058億940万 | -4.82% | 36.48 | 3.39 |
| 12/11 | 3,165 | 3,178 | 3,131 | 3,146 | -0.69% | 250,800 | 2048億9758万 | -5.61% | 36.32 | 3.37 |
| 12/08 | 3,204 | 3,226 | 3,162 | 3,168 | -1.34% | 285,900 | 2063億3043万 | -5.35% | 36.57 | 3.4 |
| 12/07 | 3,219 | 3,233 | 3,202 | 3,211 | -0.74% | 238,600 | 2091億3101万 | -4.52% | 37.07 | 3.44 |
| 12/06 | 3,218 | 3,243 | 3,217 | 3,235 | +0.78% | 216,100 | 2106億9412万 | -4.18% | 37.35 | 3.47 |
| 12/05 | 3,245 | 3,262 | 3,208 | 3,210 | -1.44% | 254,600 | 2090億6588万 | -5.14% | 37.06 | 3.44 |
| 12/04 | 3,256 | 3,274 | 3,241 | 3,257 | -0.64% | 162,100 | 2121億2697万 | -3.98% | 37.6 | 3.49 |
| 12/01 | 3,276 | 3,299 | 3,266 | 3,278 | +0.24% | 246,400 | 2134億9469万 | -3.47% | 37.84 | 3.51 |
| 11/30 | 3,260 | 3,280 | 3,237 | 3,270 | -0.64% | 339,300 | 2129億7365万 | -3.8% | 37.75 | 3.55 |
| 11/29 | 3,328 | 3,340 | 3,278 | 3,291 | -1.64% | 309,800 | 2143億4137万 | -3.21% | 37.99 | 3.57 |
| 11/28 | 3,365 | 3,373 | 3,338 | 3,346 | -0.42% | 152,700 | 2179億2350万 | -1.41% | 38.63 | 3.63 |
| 11/27 | 3,370 | 3,378 | 3,321 | 3,360 | -0.53% | 259,500 | 2188億3531万 | -0.8% | 38.79 | 3.65 |
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 | 2,390 239,000 5/8 239,000 5/7 | 1,650 165,000 1/23 | 1,348,800 13,488 4/4 | - | - | +9.85% 10/15 | -10.68% 8/7 |
| 2009年 2月期 | 1,800 180,000 3/19 | 684 68,400 10/10 | 1,653,500 16,535 4/24 | - | - | +17.52% 11/10 | -30.62% 10/10 |
| 2010年 2月期 | 1,168 116,800 8/24 116,800 8/17 | 985 98,500 2/24 | 520,100 5,201 2/23 | - | - | +4.77% 6/15 | -5.94% 11/24 |
| 2011年 2月期 | 1,116 111,600 2/21 111,600 2/18 | 883 88,300 5/27 | 1,112,800 11,128 4/7 | 739億2439万 | 584億9036万 | +5.42% 6/16 | -18.14% 3/16 |
| 2012年 2月期 | 1,110 111,000 2/15 | 816 81,600 3/15 | 740,300 7,403 4/7 | 735億2695万 | 540億5224万 | +5.01% 12/30 | -6.71% 4/7 |
| 2013年 2月期 | 1,116 111,600 9/5 | 992 99,200 5/28 | 1,423,500 14,235 2/25 | 739億2439万 | 657億1057万 | +3.71% 3/27 | -3.8% 5/18 |
| 2014年 2月期 | 1,567 2/13 | 1,011 101,100 4/2 | 1,349,600 2/25 | 1037億9886万 | 669億6914万 | +15.57% 1/16 | -10.6% 3/17 |
| 2015年 2月期 | 1,524 7/24 | 1,199 10/17 | 3,265,500 8/12 | 974億4532万 | 766億6465万 | +6.16% 7/8 | -7.98% 10/17 |
| 2016年 2月期 | 1,600 10/7 10/6 | 1,280 3/9 3/6 他3件 | 2,167,900 7/10 | 1042億729万 | 818億4384万 | +7.99% 10/6 | -10.33% 1/21 |
| 2017年 2月期 | 1,740 1/13 | 1,300 6/24 | 1,484,300 8/26 | 1133億2543万 | 846億6842万 | +7.57% 1/13 | -6.35% 6/24 |
| 2018年 2月期 | 2,019 7/14 | 1,558 4/3 | 1,776,000 8/29 | 1314億9657万 | 1014億7185万 | +8.87% 4/20 | -4.63% 9/5 |
| 2019年 2月期 | 2,275 4/9 | 1,666 12/25 | 4,399,900 7/9 | 1481億6974万 | 1085億584万 | +8.91% 4/9 | -16.84% 7/9 |
| 2020年 2月期 | 3,050 1/10 | 1,669 4/22 | 4,966,200 1/14 | 1986億4515万 | 1087億123万 | +17.87% 10/7 | -22.99% 3/13 |
| 2021年 2月期 | 2,552 5/28 | 1,709 3/17 | 3,268,500 10/12 | 1662億1063万 | 1113億641万 | +10.64% 1/28 | -15.5% 7/30 |
| 2022年 2月期 | 2,468 1/18 | 1,982 5/27 5/13 | 2,113,000 10/14 | 1607億3974万 | 1290億8678万 | +7.81% 11/8 | -7.1% 4/27 |
| 2023年 2月期 | 2,622 7/20 | 2,176 10/13 | 2,382,100 2/24 | 1707億6970万 | 1417億2191万 | +4.89% 6/7 | -8.22% 9/7 |
| 2024年 2月期 | 3,585 11/1 | 2,329 3/1 | 2,660,200 10/12 | 2334億8946万 | 1516億8674万 | +15.62% 10/31 | -6.25% 12/15 |
| 最新 | 2,894 2024/4/23 | 522,300 | 1884億8494万 | -8.07% 3,148 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/23 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
684円（2008/10/10） - 323%（4.23倍）
2,894円（4/23）