株価チャート
株価
4/17
- 前日 (4/16)
- 1,502
- 始値
- 1,506
- 高値
- 1,506
- 安値
- 1,487
- 終値 -0.4%
- 1,496
- 出来高 +59.88%
- 109,200
乖離率
- 株価（5日）
移動平均値 - -1.19%
1,514 - 株価（25日）
移動平均値 - -1.71%
1,522 - 出来高（5日）
移動平均値 - +8.2%
100,920
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,506 | 1,506 | 1,487 | 1,496 | -0.4% | 109,200 | 439億4166万 | -1.71% | 108.49 | 1.09 |
| 04/16 | 1,523 | 1,523 | 1,502 | 1,502 | -1.18% | 68,300 | 441億1790万 | -1.44% | 108.93 | 1.1 |
| 04/15 | 1,518 | 1,526 | 1,513 | 1,520 | -0.2% | 48,900 | 446億4661万 | -0.39% | 110.23 | 1.11 |
| 04/12 | 1,540 | 1,543 | 1,522 | 1,523 | -0.46% | 65,600 | 447億3473万 | -0.26% | 110.45 | 1.11 |
| 04/11 | 1,580 | 1,585 | 1,525 | 1,530 | -0.65% | 212,600 | 449億4034万 | +0.2% | 110.96 | 1.12 |
| 04/10 | 1,537 | 1,540 | 1,533 | 1,540 | +0.2% | 53,900 | 452億3407万 | +0.85% | 111.68 | 1.13 |
| 04/09 | 1,530 | 1,538 | 1,527 | 1,537 | +0.59% | 45,500 | 451億4595万 | +0.65% | 111.47 | 1.12 |
| 04/08 | 1,523 | 1,530 | 1,522 | 1,528 | +0.39% | 32,400 | 448億8159万 | +0.07% | 110.81 | 1.12 |
| 04/05 | 1,517 | 1,524 | 1,514 | 1,522 | +0.07% | 41,500 | 447億536万 | -0.39% | 110.38 | 1.11 |
| 04/04 | 1,524 | 1,524 | 1,514 | 1,521 | -0.2% | 36,200 | 446億7598万 | -0.59% | 110.31 | 1.11 |
| 04/03 | 1,518 | 1,524 | 1,514 | 1,524 | +0.53% | 37,000 | 447億6410万 | -0.52% | 110.52 | 1.12 |
| 04/02 | 1,521 | 1,521 | 1,510 | 1,516 | -0.33% | 39,900 | 445億2912万 | -1.3% | 109.94 | 1.11 |
| 04/01 | 1,530 | 1,530 | 1,519 | 1,521 | -0.26% | 34,900 | 446億7598万 | -1.3% | 110.31 | 1.11 |
| 03/29 | 1,518 | 1,525 | 1,516 | 1,525 | +0.79% | 34,300 | 447億9348万 | -1.36% | 110.6 | 1.12 |
| 03/28 | 1,510 | 1,519 | 1,507 | 1,513 | +0.46% | 48,200 | 444億4100万 | -2.39% | 109.73 | 1.11 |
| 03/27 | 1,501 | 1,509 | 1,498 | 1,506 | +0.74% | 59,600 | 442億3539万 | -3.15% | 109.22 | 1.1 |
| 03/26 | 1,506 | 1,506 | 1,495 | 1,495 | -0.47% | 110,200 | 439億1229万 | -4.17% | 108.42 | 1.09 |
| 03/25 | 1,520 | 1,521 | 1,502 | 1,502 | -1.83% | 104,300 | 441億1790万 | -3.96% | 108.93 | 1.1 |
| 03/22 | 1,530 | 1,532 | 1,519 | 1,530 | +0.2% | 49,500 | 449億4034万 | -2.36% | 110.96 | 1.12 |
| 03/21 | 1,538 | 1,544 | 1,527 | 1,527 | -0.65% | 52,100 | 448億5222万 | -2.74% | 110.74 | 1.12 |
| 03/19 | 1,542 | 1,544 | 1,534 | 1,537 | -0.13% | 28,500 | 451億4595万 | -2.35% | 111.47 | 1.12 |
| 03/18 | 1,540 | 1,542 | 1,532 | 1,539 | +0.2% | 22,900 | 452億469万 | -2.35% | 111.61 | 1.13 |
| 03/15 | 1,541 | 1,543 | 1,536 | 1,536 | -0.32% | 31,400 | 451億1658万 | -2.72% | 111.39 | 1.12 |
| 03/14 | 1,527 | 1,545 | 1,527 | 1,541 | +0.92% | 29,800 | 452億6344万 | -2.59% | 111.76 | 1.13 |
| 03/13 | 1,548 | 1,549 | 1,526 | 1,527 | -0.84% | 33,900 | 448億5222万 | -3.48% | 110.74 | 1.12 |
| 03/12 | 1,542 | 1,542 | 1,528 | 1,540 | +0.13% | 43,400 | 452億3407万 | -2.65% | 111.68 | 1.13 |
| 03/11 | 1,549 | 1,549 | 1,531 | 1,538 | -0.65% | 48,000 | 451億7532万 | -2.72% | 111.54 | 1.13 |
| 03/08 | 1,543 | 1,555 | 1,536 | 1,548 | +0.85% | 74,400 | 454億6905万 | -2.09% | 112.26 | 1.13 |
| 03/07 | 1,538 | 1,545 | 1,533 | 1,535 | 0% | 36,300 | 450億8720万 | -2.85% | 111.32 | 1.12 |
| 03/06 | 1,528 | 1,543 | 1,527 | 1,535 | +0.33% | 42,300 | 450億8720万 | -2.79% | 111.32 | 1.12 |
| 03/05 | 1,537 | 1,540 | 1,523 | 1,530 | -1.03% | 58,400 | 449億4034万 | -3.04% | 110.96 | 1.12 |
| 03/04 | 1,547 | 1,554 | 1,536 | 1,546 | +0.06% | 98,800 | 454億1030万 | -2.03% | 112.12 | 1.13 |
| 03/01 | 1,557 | 1,561 | 1,545 | 1,545 | -1.4% | 74,800 | 453億8093万 | -2.09% | 112.05 | 1.13 |
| 02/29 | 1,572 | 1,575 | 1,547 | 1,567 | -0.44% | 96,600 | 460億2713万 | -0.63% | - | 1.15 |
| 02/28 | 1,594 | 1,604 | 1,568 | 1,574 | -3.44% | 330,200 | 462億3274万 | -0.13% | - | 1.15 |
| 02/27 | 1,645 | 1,648 | 1,630 | 1,630 | -0.91% | 547,500 | 478億7762万 | +3.49% | - | 1.19 |
| 02/26 | 1,641 | 1,650 | 1,635 | 1,645 | +0.67% | 168,800 | 483億1821万 | +4.64% | - | 1.2 |
| 02/22 | 1,635 | 1,637 | 1,627 | 1,634 | +0.18% | 105,100 | 479億9511万 | +4.28% | - | 1.2 |
| 02/21 | 1,631 | 1,632 | 1,618 | 1,631 | 0% | 65,000 | 479億699万 | +4.35% | - | 1.19 |
| 02/20 | 1,630 | 1,642 | 1,630 | 1,631 | +0.06% | 64,400 | 479億699万 | +4.55% | - | 1.19 |
| 02/19 | 1,606 | 1,634 | 1,605 | 1,630 | +2.07% | 74,200 | 478億7762万 | +4.76% | - | 1.19 |
| 02/16 | 1,600 | 1,605 | 1,597 | 1,597 | +0.31% | 57,900 | 469億832万 | +2.83% | - | 1.17 |
| 02/15 | 1,600 | 1,606 | 1,592 | 1,592 | -0.5% | 50,600 | 467億6145万 | +2.64% | - | 1.17 |
| 02/14 | 1,608 | 1,620 | 1,591 | 1,600 | -1.48% | 111,300 | 469億9643万 | +3.16% | - | 1.17 |
| 02/13 | 1,615 | 1,628 | 1,606 | 1,624 | +1.69% | 89,100 | 477億138万 | +4.84% | - | 1.19 |
| 02/09 | 1,598 | 1,620 | 1,589 | 1,597 | -0.06% | 101,300 | 469億832万 | +3.3% | - | 1.17 |
| 02/08 | 1,581 | 1,627 | 1,581 | 1,598 | -0.93% | 284,000 | 469億3769万 | +3.56% | - | 1.17 |
| 02/07 | 1,570 | 1,619 | 1,569 | 1,613 | +4.94% | 400,500 | 473億7828万 | +4.74% | - | 1.18 |
| 02/06 | 1,532 | 1,540 | 1,526 | 1,537 | +0.46% | 126,600 | 451億4595万 | 0% | - | 1.12 |
| 02/05 | 1,532 | 1,540 | 1,530 | 1,530 | +0.07% | 75,800 | 449億4034万 | -0.39% | - | 1.12 |
| 02/02 | 1,531 | 1,532 | 1,524 | 1,529 | +0.26% | 52,700 | 449億1097万 | -0.39% | - | 1.12 |
| 02/01 | 1,521 | 1,529 | 1,517 | 1,525 | +0.26% | 118,700 | 447億9348万 | -0.59% | - | 1.12 |
| 01/31 | 1,527 | 1,527 | 1,518 | 1,521 | +0.26% | 95,000 | 446億7598万 | -0.78% | - | 1.11 |
| 01/30 | 1,520 | 1,527 | 1,513 | 1,517 | -0.07% | 117,800 | 445億5849万 | -0.98% | - | 1.11 |
| 01/29 | 1,534 | 1,534 | 1,516 | 1,518 | -0.39% | 172,600 | 445億8787万 | -0.91% | - | 1.11 |
| 01/26 | 1,537 | 1,537 | 1,523 | 1,524 | -0.72% | 143,100 | 447億6410万 | -0.46% | - | 1.12 |
| 01/25 | 1,538 | 1,539 | 1,531 | 1,535 | +0.13% | 89,800 | 450億8720万 | +0.33% | - | 1.12 |
| 01/24 | 1,539 | 1,542 | 1,530 | 1,533 | -0.39% | 86,000 | 450億2846万 | +0.33% | - | 1.12 |
| 01/23 | 1,548 | 1,549 | 1,539 | 1,539 | -0.26% | 83,500 | 452億469万 | +0.72% | - | 1.13 |
| 01/22 | 1,550 | 1,550 | 1,543 | 1,543 | -0.13% | 112,900 | 453億2219万 | +1.05% | - | 1.13 |
| 01/19 | 1,545 | 1,548 | 1,537 | 1,545 | +0.46% | 93,000 | 453億8093万 | +1.25% | - | 1.13 |
| 01/18 | 1,543 | 1,544 | 1,533 | 1,538 | 0% | 73,100 | 451億7532万 | +0.85% | - | 1.13 |
| 01/17 | 1,543 | 1,554 | 1,537 | 1,538 | -0.06% | 79,100 | 451億7532万 | +0.92% | - | 1.13 |
| 01/16 | 1,562 | 1,562 | 1,534 | 1,539 | -0.45% | 112,100 | 452億469万 | +0.98% | - | 1.13 |
| 01/15 | 1,538 | 1,553 | 1,538 | 1,546 | +0.59% | 104,900 | 454億1030万 | +1.51% | - | 1.13 |
| 01/12 | 1,561 | 1,565 | 1,537 | 1,537 | -2.04% | 117,400 | 451億4595万 | +0.99% | - | 1.12 |
| 01/11 | 1,563 | 1,573 | 1,553 | 1,569 | -0.13% | 81,600 | 460億8588万 | +3.16% | - | 1.15 |
| 01/10 | 1,572 | 1,578 | 1,565 | 1,571 | +0.38% | 77,000 | 461億4462万 | +3.42% | - | 1.15 |
| 01/09 | 1,541 | 1,567 | 1,541 | 1,565 | +2.09% | 112,300 | 459億6839万 | +3.23% | - | 1.15 |
| 01/05 | 1,530 | 1,538 | 1,530 | 1,533 | +0.2% | 56,900 | 450億2846万 | +1.12% | - | 1.12 |
| 01/04 | 1,527 | 1,534 | 1,521 | 1,530 | 0% | 70,600 | 449億4034万 | +0.92% | - | 1.12 |
| 2023 | ||||||||||
| 12/29 | 1,533 | 1,533 | 1,522 | 1,530 | 0% | 49,800 | 449億4034万 | +0.86% | - | 1.12 |
| 12/28 | 1,513 | 1,530 | 1,512 | 1,530 | +0.99% | 52,200 | 449億4034万 | +0.86% | - | 1.12 |
| 12/27 | 1,510 | 1,515 | 1,506 | 1,515 | +0.53% | 40,500 | 444億9975万 | -0.07% | - | 1.11 |
| 12/26 | 1,511 | 1,512 | 1,503 | 1,507 | -0.13% | 37,000 | 442億6477万 | -0.66% | - | 1.1 |
| 12/25 | 1,503 | 1,511 | 1,499 | 1,509 | +0.4% | 42,000 | 443億2351万 | -0.53% | - | 1.1 |
| 12/22 | 1,490 | 1,507 | 1,490 | 1,503 | +0.47% | 43,300 | 441億4727万 | -0.99% | - | 1.1 |
| 12/21 | 1,501 | 1,503 | 1,490 | 1,496 | -0.27% | 45,300 | 439億4166万 | -1.51% | - | 1.09 |
| 12/20 | 1,499 | 1,508 | 1,499 | 1,500 | +0.07% | 44,800 | 440億5916万 | -1.32% | - | 1.1 |
| 12/19 | 1,501 | 1,503 | 1,494 | 1,499 | +0.13% | 43,500 | 440億2978万 | -1.51% | - | 1.1 |
| 12/18 | 1,491 | 1,497 | 1,479 | 1,497 | 0% | 58,600 | 439億7104万 | -1.71% | - | 1.1 |
| 12/15 | 1,506 | 1,506 | 1,495 | 1,497 | -1.06% | 60,100 | 439億7104万 | -1.77% | - | 1.1 |
| 12/14 | 1,511 | 1,516 | 1,501 | 1,513 | -0.2% | 39,000 | 444億4100万 | -0.72% | - | 1.11 |
| 12/13 | 1,526 | 1,526 | 1,511 | 1,516 | -0.66% | 40,600 | 445億2912万 | -0.59% | - | 1.11 |
| 12/12 | 1,523 | 1,532 | 1,523 | 1,526 | -0.07% | 24,000 | 448億2285万 | +0.07% | - | 1.12 |
| 12/11 | 1,520 | 1,527 | 1,516 | 1,527 | +0.86% | 27,700 | 448億5222万 | +0.13% | - | 1.12 |
| 12/08 | 1,535 | 1,535 | 1,513 | 1,514 | -1.17% | 39,600 | 444億7037万 | -0.72% | - | 1.11 |
| 12/07 | 1,516 | 1,534 | 1,516 | 1,532 | +0.79% | 52,400 | 449億9908万 | +0.46% | - | 1.12 |
| 12/06 | 1,518 | 1,526 | 1,515 | 1,520 | +0.33% | 36,000 | 446億4661万 | -0.33% | - | 1.11 |
| 12/05 | 1,509 | 1,518 | 1,509 | 1,515 | -0.2% | 26,400 | 444億9975万 | -0.59% | - | 1.11 |
| 12/04 | 1,508 | 1,518 | 1,504 | 1,518 | +0.8% | 26,300 | 445億8787万 | -0.33% | - | 1.11 |
| 12/01 | 1,512 | 1,516 | 1,499 | 1,506 | -0.4% | 61,600 | 442億3539万 | -1.05% | - | 1.1 |
| 11/30 | 1,540 | 1,540 | 1,511 | 1,512 | -2.07% | 67,400 | 444億1163万 | -0.66% | - | 1.09 |
| 11/29 | 1,550 | 1,553 | 1,539 | 1,544 | -0.64% | 34,700 | 453億5156万 | +1.58% | - | 1.11 |
| 11/28 | 1,537 | 1,558 | 1,537 | 1,554 | +1.37% | 66,200 | 456億4529万 | +2.37% | - | 1.12 |
| 11/27 | 1,533 | 1,538 | 1,530 | 1,533 | 0% | 36,000 | 450億2846万 | +1.19% | - | 1.1 |
| 11/24 | 1,526 | 1,537 | 1,525 | 1,533 | +0.52% | 41,700 | 450億2846万 | +1.32% | - | 1.1 |
| 11/22 | 1,523 | 1,531 | 1,523 | 1,525 | +0.07% | 22,800 | 447億9348万 | +0.93% | - | 1.1 |
| 11/21 | 1,528 | 1,537 | 1,518 | 1,524 | 0% | 39,800 | 447億6410万 | +0.99% | - | 1.1 |
| 11/20 | 1,530 | 1,530 | 1,523 | 1,524 | -0.33% | 28,700 | 447億6410万 | +1.13% | - | 1.1 |
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 | 2,470 6/28 | 1,871 1/16 | 521,300 6/27 | - | - | +10.98% 6/28 | -13.22% 8/10 |
| 2009年 2月期 | 2,450 7/31 | 1,361 10/10 | 272,400 10/10 | - | - | +10.95% 4/14 | -27.63% 10/10 |
| 2010年 2月期 | 1,604 7/7 | 1,011 2/25 | 226,100 2/23 | - | - | +5.68% 4/1 | -9.29% 11/19 |
| 2011年 2月期 | 1,494 2/8 | 1,010 3/10 | 357,400 4/15 | 438億8176万 | 296億6572万 | +20.17% 4/23 | -26.1% 3/15 |
| 2012年 2月期 | 1,515 8/23 | 1,050 3/15 | 278,400 2/24 | 444億9858万 | 308億4060万 | +6.88% 3/30 | -5.91% 11/8 |
| 2013年 2月期 | 1,600 4/2 3/30 | 1,228 9/6 | 419,400 2/25 | 469億9520万 | 360億6881万 | +6.05% 2/1 | -9.66% 9/6 |
| 2014年 2月期 | 1,766 5/10 | 1,434 4/2 | 481,800 2/25 | 518億7095万 | 421億1944万 | +9.97% 4/12 | -10.5% 6/7 |
| 2015年 2月期 | 1,690 4/3 | 1,499 10/17 | 523,700 8/26 | 496億3998万 | 440億2978万 | +3.87% 7/1 | -4.8% 4/14 |
| 2016年 2月期 | 2,817 10/2 | 1,605 3/2 | 313,300 10/8 | 827億4310万 | 471億4330万 | +15.83% 8/4 | -13.26% 1/21 |
| 2017年 2月期 | 2,218 2/28 | 1,562 8/31 | 922,100 9/15 | 651億4881万 | 458億8027万 | +9.59% 9/21 | -11.41% 4/18 |
| 2018年 2月期 | 2,483 12/8 | 2,016 4/12 | 711,600 8/28 | 729億3259万 | 592億1551万 | +7.5% 5/12 | -7.59% 9/5 |
| 2019年 2月期 | 2,334 6/13 | 1,866 2/26 | 473,000 8/28 | 685億5605万 | 548億959万 | +6.13% 9/26 | -8.37% 3/25 |
| 2020年 2月期 | 1,896 3/1 | 1,351 9/4 | 314,200 8/28 | 556億9077万 | 396億8261万 | +7.51% 3/27 | -21.3% 3/13 |
| 2021年 2月期 | 1,600 6/8 | 1,119 3/17 | 433,200 8/27 | 469億9643万 | 328億6813万 | +5.98% 6/4 | -8.73% 10/30 |
| 2022年 2月期 | 1,560 9/10 | 1,323 5/27 | 468,400 8/27 | 458億2152万 | 388億6018万 | +6.98% 9/10 | -6.19% 5/27 |
| 2023年 2月期 | 1,500 7/11 | 1,353 4/18 | 514,500 2/24 | 440億5916万 | 397億4136万 | +4.73% 7/11 | -5.58% 4/12 |
| 2024年 2月期 | 1,650 2/26 | 1,370 3/20 | 561,600 8/29 | 484億6507万 | 402億4070万 | +4.83% 2/13 | -4.15% 3/26 |
| 最新 | 1,496 2024/4/17 | 109,200 | 439億4166万 | -1.71% 1,522 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 31%（1.31倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
1,010円（2010/03/10） - 48%（1.48倍）
1,496円（4/17）