株価チャート
株価
4/17
- 前日 (4/15)
- 1,255
- 始値
- 1,255
- 高値
- 1,255
- 安値
- 1,254
- 終値 -0.08%
- 1,254
- 出来高 -20%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,242 - 株価（25日）
移動平均値 - -0.71%
1,263 - 出来高（5日）
移動平均値 - -48.72%
780
2023/10/18～2024/04/17
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 | 1,255 | 1,255 | 1,254 | 1,254 | -0.08% | 400 | 70億503万 | -0.71% | 19.3 | 0.61 |
| 04/15 | 1,257 | 1,257 | 1,254 | 1,255 | +1.54% | 500 | 70億1061万 | -0.55% | 19.31 | 0.61 |
| 04/12 | 1,240 | 1,248 | 1,236 | 1,236 | -0.16% | 300 | 69億448万 | -2.06% | 19.02 | 0.6 |
| 04/11 | 1,230 | 1,238 | 1,230 | 1,238 | +0.9% | 1,200 | 69億1565万 | -1.9% | 19.05 | 0.6 |
| 04/10 | 1,227 | 1,244 | 1,227 | 1,227 | 0% | 1,500 | 68億5420万 | -2.77% | 18.88 | 0.6 |
| 04/09 | 1,227 | 1,227 | 1,227 | 1,227 | -1.21% | 200 | 68億5420万 | -2.93% | 18.88 | 0.6 |
| 04/05 | 1,244 | 1,244 | 1,242 | 1,242 | -0.24% | 800 | 69億3799万 | -1.74% | 19.11 | 0.6 |
| 04/04 | 1,246 | 1,252 | 1,245 | 1,245 | -0.08% | 400 | 69億5475万 | -1.66% | 19.16 | 0.61 |
| 04/03 | 1,277 | 1,277 | 1,246 | 1,246 | -2.43% | 1,700 | 69億6034万 | -1.66% | 19.17 | 0.61 |
| 04/02 | 1,257 | 1,277 | 1,257 | 1,277 | 0% | 1,000 | 71億3351万 | +0.71% | 19.65 | 0.62 |
| 04/01 | 1,278 | 1,278 | 1,250 | 1,277 | -0.08% | 2,400 | 71億3351万 | +0.71% | 19.65 | 0.62 |
| 03/29 | 1,300 | 1,309 | 1,278 | 1,278 | -10.82% | 13,000 | 71億3909万 | +0.79% | 19.67 | 0.62 |
| 03/28 | 1,301 | 1,540 | 1,301 | 1,433 | +11.87% | 20,700 | 80億495万 | +12.83% | 22.05 | 0.7 |
| 03/27 | 1,280 | 1,281 | 1,276 | 1,281 | -0.08% | 1,800 | 71億5585万 | +1.18% | 19.71 | 0.62 |
| 03/26 | 1,256 | 1,282 | 1,256 | 1,282 | +2.15% | 1,800 | 71億6144万 | +1.1% | 19.73 | 0.62 |
| 03/25 | 1,259 | 1,260 | 1,255 | 1,255 | +0.32% | 1,500 | 70億1061万 | -1.1% | 19.31 | 0.61 |
| 03/22 | 1,276 | 1,276 | 1,243 | 1,251 | -2.19% | 2,800 | 69億8827万 | -1.57% | 19.25 | 0.61 |
| 03/21 | 1,283 | 1,283 | 1,276 | 1,279 | -0.08% | 2,500 | 71億4468万 | +0.47% | 19.68 | 0.62 |
| 03/19 | 1,277 | 1,280 | 1,277 | 1,280 | +0.23% | 600 | 71億5027万 | +0.39% | 19.7 | 0.62 |
| 03/18 | 1,254 | 1,277 | 1,250 | 1,277 | +1.83% | 1,600 | 71億3351万 | +0.16% | 19.65 | 0.62 |
| 03/15 | 1,254 | 1,254 | 1,254 | 1,254 | +0.48% | 100 | 70億503万 | -1.72% | 19.3 | 0.61 |
| 03/14 | 1,256 | 1,256 | 1,248 | 1,248 | +0.89% | 600 | 69億7151万 | -2.35% | 19.2 | 0.61 |
| 03/11 | 1,241 | 1,241 | 1,237 | 1,237 | +0.16% | 600 | 69億1006万 | -3.36% | 19.04 | 0.6 |
| 03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -1.98% | 1,000 | 68億9889万 | -3.74% | 19 | 0.6 |
| 03/07 | 1,260 | 1,260 | 1,260 | 1,260 | +1.61% | 500 | 70億3854万 | -1.95% | 19.39 | 0.61 |
| 03/06 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 69億2682万 | -3.5% | 19.08 | 0.6 |
| 03/05 | 1,240 | 1,240 | 1,239 | 1,240 | -0.32% | 900 | 69億2682万 | -3.65% | 19.08 | 0.6 |
| 03/01 | 1,256 | 1,256 | 1,244 | 1,244 | 0% | 600 | 69億4917万 | -3.49% | 19.14 | 0.61 |
| 02/29 | 1,259 | 1,259 | 1,244 | 1,244 | -1.27% | 300 | 69億4917万 | -3.57% | 13.14 | 0.61 |
| 02/28 | 1,260 | 1,260 | 1,260 | 1,260 | +1.61% | 500 | 70億3854万 | -2.33% | 13.31 | 0.61 |
| 02/27 | 1,260 | 1,260 | 1,240 | 1,240 | -2.9% | 600 | 69億2682万 | -3.95% | 13.1 | 0.6 |
| 02/26 | 1,278 | 1,278 | 1,277 | 1,277 | -0.08% | 500 | 71億3351万 | -1.24% | 13.49 | 0.62 |
| 02/22 | 1,278 | 1,278 | 1,278 | 1,278 | -0.23% | 700 | 71億3909万 | -1.16% | 13.5 | 0.62 |
| 02/21 | 1,278 | 1,283 | 1,278 | 1,281 | +0.08% | 900 | 71億5585万 | -0.85% | 13.53 | 0.62 |
| 02/20 | 1,277 | 1,283 | 1,260 | 1,280 | +0.39% | 2,600 | 71億5027万 | -0.85% | 13.52 | 0.62 |
| 02/19 | 1,279 | 1,279 | 1,225 | 1,275 | -4.06% | 5,500 | 71億2234万 | -1.16% | 13.46 | 0.62 |
| 02/16 | 1,313 | 1,329 | 1,313 | 1,329 | +0.3% | 2,200 | 74億2399万 | +3.1% | 14.04 | 0.65 |
| 02/15 | 1,329 | 1,329 | 1,281 | 1,325 | +0.38% | 2,700 | 74億164万 | +2.95% | 13.99 | 0.64 |
| 02/14 | 1,310 | 1,320 | 1,310 | 1,320 | +0.08% | 1,100 | 73億7371万 | +2.72% | 13.94 | 0.64 |
| 02/13 | 1,303 | 1,319 | 1,300 | 1,319 | +0.69% | 1,700 | 73億6813万 | +2.73% | 13.93 | 0.64 |
| 02/08 | 1,287 | 1,311 | 1,287 | 1,310 | +0.77% | 700 | 73億1785万 | +2.26% | 13.83 | 0.64 |
| 02/07 | 1,300 | 1,300 | 1,300 | 1,300 | -0.84% | 100 | 72億6199万 | +1.64% | 13.73 | 0.63 |
| 02/06 | 1,285 | 1,311 | 1,285 | 1,311 | +1.08% | 1,800 | 73億2344万 | +2.58% | 13.85 | 0.64 |
| 02/05 | 1,302 | 1,302 | 1,297 | 1,297 | -0.23% | 1,100 | 72億4523万 | +1.73% | 13.7 | 0.63 |
| 02/02 | 1,279 | 1,300 | 1,279 | 1,300 | 0% | 200 | 72億6199万 | +2.04% | 13.73 | 0.63 |
| 02/01 | 1,300 | 1,300 | 1,300 | 1,300 | -0.46% | 500 | 72億6199万 | +2.12% | 13.73 | 0.63 |
| 01/31 | 1,273 | 1,306 | 1,273 | 1,306 | +0.62% | 800 | 72億9551万 | +2.75% | 13.79 | 0.64 |
| 01/30 | 1,282 | 1,298 | 1,282 | 1,298 | +1.25% | 2,000 | 72億5082万 | +2.2% | 13.71 | 0.63 |
| 01/29 | 1,267 | 1,282 | 1,267 | 1,282 | +0.16% | 700 | 71億6144万 | +1.02% | 13.54 | 0.62 |
| 01/26 | 1,280 | 1,280 | 1,280 | 1,280 | -0.31% | 100 | 71億5027万 | +0.95% | 13.52 | 0.62 |
| 01/25 | 1,284 | 1,284 | 1,284 | 1,284 | +0.08% | 500 | 71億7261万 | +1.26% | 13.56 | 0.62 |
| 01/24 | 1,265 | 1,283 | 1,265 | 1,283 | +1.83% | 1,100 | 71億6703万 | +1.26% | 13.55 | 0.62 |
| 01/23 | 1,260 | 1,260 | 1,260 | 1,260 | -0.4% | 300 | 70億3854万 | -0.47% | 13.31 | 0.61 |
| 01/22 | 1,270 | 1,278 | 1,265 | 1,265 | -1.48% | 3,300 | 70億6647万 | 0% | 13.36 | 0.62 |
| 01/19 | 1,286 | 1,286 | 1,267 | 1,284 | -0.16% | 900 | 71億7261万 | +1.5% | 13.56 | 0.62 |
| 01/18 | 1,280 | 1,286 | 1,280 | 1,286 | +0.55% | 200 | 71億8378万 | +1.9% | 13.58 | 0.63 |
| 01/17 | 1,263 | 1,279 | 1,263 | 1,279 | +2.24% | 1,100 | 71億4468万 | +1.43% | 13.51 | 0.62 |
| 01/16 | 1,260 | 1,260 | 1,251 | 1,251 | -0.56% | 1,100 | 69億8827万 | -0.79% | 13.21 | 0.61 |
| 01/15 | 1,262 | 1,262 | 1,246 | 1,258 | +0.08% | 900 | 70億2737万 | -0.32% | 13.29 | 0.61 |
| 01/11 | 1,255 | 1,257 | 1,241 | 1,257 | +1.29% | 1,500 | 70億2179万 | -0.48% | 13.27 | 0.61 |
| 01/10 | 1,256 | 1,256 | 1,241 | 1,241 | -2.67% | 1,400 | 69億3241万 | -1.82% | 13.11 | 0.6 |
| 01/09 | 1,300 | 1,300 | 1,270 | 1,275 | -1.09% | 1,100 | 71億2234万 | +0.71% | 13.46 | 0.62 |
| 01/04 | 1,282 | 1,289 | 1,256 | 1,289 | +0.55% | 700 | 72億54万 | +1.82% | 13.61 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,278 | 1,282 | 1,248 | 1,282 | +2.72% | 1,800 | 71億6144万 | +1.42% | 13.54 | 0.62 |
| 12/28 | 1,265 | 1,276 | 1,248 | 1,248 | -1.65% | 1,300 | 69億7151万 | -1.19% | 13.18 | 0.61 |
| 12/27 | 1,272 | 1,272 | 1,241 | 1,269 | +1.12% | 1,100 | 70億8882万 | +0.55% | 13.4 | 0.62 |
| 12/26 | 1,250 | 1,255 | 1,250 | 1,255 | -0.08% | 300 | 70億1061万 | -0.48% | 13.25 | 0.61 |
| 12/25 | 1,275 | 1,275 | 1,256 | 1,256 | -0.24% | 1,900 | 70億1620万 | -0.32% | 13.26 | 0.61 |
| 12/22 | 1,252 | 1,259 | 1,251 | 1,259 | -0.79% | 600 | 70億3296万 | 0% | 13.3 | 0.61 |
| 12/21 | 1,269 | 1,269 | 1,269 | 1,269 | +0.16% | 100 | 70億8882万 | +0.79% | 13.4 | 0.62 |
| 12/20 | 1,267 | 1,267 | 1,267 | 1,267 | -0.63% | 2,400 | 70億7765万 | +0.64% | 13.38 | 0.62 |
| 12/19 | 1,268 | 1,275 | 1,268 | 1,275 | +0.55% | 1,300 | 71億2234万 | +1.27% | 13.46 | 0.62 |
| 12/15 | 1,260 | 1,268 | 1,251 | 1,268 | 0% | 900 | 70億8323万 | +0.79% | 13.39 | 0.62 |
| 12/14 | 1,265 | 1,268 | 1,260 | 1,268 | 0% | 900 | 70億8323万 | +0.88% | 13.39 | 0.62 |
| 12/13 | 1,258 | 1,268 | 1,258 | 1,268 | +0.96% | 600 | 70億8323万 | +0.88% | 13.39 | 0.62 |
| 12/12 | 1,254 | 1,256 | 1,254 | 1,256 | +0.16% | 1,100 | 70億1620万 | -0.08% | 13.26 | 0.61 |
| 12/11 | 1,254 | 1,254 | 1,254 | 1,254 | +0.32% | 100 | 70億503万 | -0.24% | 13.24 | 0.61 |
| 12/08 | 1,250 | 1,254 | 1,250 | 1,250 | 0% | 1,000 | 69億8268万 | -0.56% | 13.2 | 0.61 |
| 12/06 | 1,261 | 1,261 | 1,245 | 1,250 | +1.54% | 800 | 69億8268万 | -0.48% | 13.2 | 0.61 |
| 12/05 | 1,231 | 1,231 | 1,231 | 1,231 | -2.22% | 100 | 68億7655万 | -1.99% | 13 | 0.6 |
| 12/04 | 1,250 | 1,259 | 1,250 | 1,259 | -1.33% | 1,200 | 70億3296万 | +0.24% | 13.3 | 0.61 |
| 11/24 | 1,288 | 1,288 | 1,276 | 1,276 | -0.31% | 600 | 71億2792万 | +1.75% | 13.48 | 0.62 |
| 11/22 | 1,278 | 1,281 | 1,278 | 1,280 | 0% | 300 | 71億5027万 | +2.15% | 13.52 | 0.62 |
| 11/21 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | 71億5027万 | +2.4% | 13.52 | 0.62 |
| 11/20 | 1,285 | 1,285 | 1,280 | 1,280 | -0.39% | 2,300 | 71億5027万 | +2.65% | 13.52 | 0.62 |
| 11/17 | 1,283 | 1,285 | 1,283 | 1,285 | +0.78% | 800 | 71億7820万 | +3.21% | 13.57 | 0.63 |
| 11/16 | 1,251 | 1,286 | 1,251 | 1,275 | +1.92% | 1,500 | 71億2234万 | +2.57% | 13.46 | 0.62 |
| 11/15 | 1,240 | 1,251 | 1,240 | 1,251 | +0.89% | 500 | 69億8827万 | +0.81% | 13.21 | 0.61 |
| 11/10 | 1,234 | 1,240 | 1,210 | 1,240 | +1.14% | 1,000 | 69億2682万 | -0.16% | 13.1 | 0.61 |
| 11/09 | 1,226 | 1,226 | 1,226 | 1,226 | -2.39% | 300 | 68億4861万 | -1.37% | 12.95 | 0.6 |
| 11/08 | 1,228 | 1,256 | 1,228 | 1,256 | +2.45% | 200 | 70億1620万 | +0.96% | 13.26 | 0.61 |
| 11/07 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 500 | 68億4861万 | -1.45% | 12.95 | 0.6 |
| 11/06 | 1,256 | 1,257 | 1,226 | 1,226 | -2.39% | 800 | 68億4861万 | -1.53% | 12.95 | 0.6 |
| 10/26 | 1,256 | 1,256 | 1,256 | 1,256 | -1.34% | 100 | 70億1620万 | +0.72% | 13.26 | 0.61 |
| 10/25 | 1,272 | 1,273 | 1,272 | 1,273 | +1.27% | 700 | 71億1116万 | +2.09% | 13.44 | 0.62 |
| 10/24 | 1,257 | 1,257 | 1,257 | 1,257 | 0% | 100 | 70億2179万 | +0.8% | 13.27 | 0.61 |
| 10/23 | 1,257 | 1,257 | 1,257 | 1,257 | 0% | 200 | 70億2179万 | +0.88% | 13.27 | 0.61 |
| 10/20 | 1,274 | 1,274 | 1,257 | 1,257 | -0.87% | 2,300 | 70億2179万 | +0.96% | 13.27 | 0.61 |
| 10/19 | 1,265 | 1,268 | 1,265 | 1,268 | +0.63% | 700 | 70億8323万 | +1.93% | 13.39 | 0.62 |
| 10/18 | 1,265 | 1,265 | 1,260 | 1,260 | +0.48% | 400 | 70億3854万 | +1.37% | 13.31 | 0.61 |
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 | 912 456 6/20 | 694 347 2/28 | 26,000 52,000 4/9 | - | - | +8.23% 6/25 | -11.4% 3/26 |
| 2009年 2月期 | 818 409 6/25 | 640 320 10/9 320 10/8 他3件 | 14,000 28,000 6/20 | - | - | +12.5% 12/22 | -11.23% 10/8 |
| 2010年 2月期 | 890 445 1/20 445 9/25 他2件 | 668 334 3/26 | 21,000 42,000 6/22 | - | - | +16.33% 6/25 | -6.59% 10/5 |
| 2011年 2月期 | 838 419 3/18 419 3/17 | 748 374 2/16 374 12/21 | 14,500 29,000 6/21 | 46億8119万 | 41億7844万 | +2.46% 6/17 | -4.73% 12/22 |
| 2012年 2月期 | 900 450 2/8 | 654 327 3/16 | 18,500 37,000 6/20 | 50億2753万 | 36億5334万 | +10.92% 2/8 | -6.23% 9/26 |
| 2013年 2月期 | 912 456 2/13 456 1/16 | 844 422 3/5 | 21,000 42,000 6/20 | 50億9456万 | 47億1471万 | +4.68% 4/12 | -6.48% 3/14 |
| 2014年 2月期 | 992 496 1/24 | 810 405 4/5 405 4/3 | 16,500 33,000 7/22 | 55億4146万 | 45億2478万 | +6.37% 5/2 | -5.07% 6/7 |
| 2015年 2月期 | 1,190 595 12/26 | 904 452 6/4 452 6/3 他2件 | 28,000 56,000 12/26 | 66億4751万 | 50億4987万 | +8.67% 12/26 | -3.96% 2/26 |
| 2016年 2月期 | 1,228 614 7/21 | 1,062 531 5/27 | 20,500 41,000 7/21 | 68億5979万 | 59億3249万 | +7.75% 7/21 | -6.97% 4/8 |
| 2017年 2月期 | 1,376 688 2/14 688 2/1 | 970 485 4/11 485 4/6 | 16,000 32,000 7/20 | 76億8654万 | 54億1856万 | +15.87% 7/20 | -6.75% 4/11 |
| 2018年 2月期 | 1,658 829 7/12 | 1,256 628 3/2 | 10,500 21,000 7/20 | 92億6183万 | 70億1620万 | +9.62% 6/29 | -7.63% 8/4 |
| 2019年 2月期 | 1,298 649 3/7 | 1,048 12/25 | 15,500 31,000 7/20 | 72億5082万 | 58億5428万 | +2.3% 7/18 | -9.49% 5/7 |
| 2020年 2月期 | 1,970 12/30 | 950 5/7 | 49,500 1/6 | 110億471万 | 53億684万 | +53.77% 12/30 | -36.8% 3/13 |
| 2021年 2月期 | 2,555 9/30 | 766 3/13 | 50,700 10/2 | 142億7261万 | 42億7899万 | +54.08% 6/26 | -14.95% 11/2 |
| 2022年 2月期 | 2,150 4/1 | 1,471 2/22 | 54,000 4/2 | 120億1022万 | 82億1722万 | +7.51% 12/21 | -13.26% 2/22 |
| 2023年 2月期 | 1,935 9/29 | 1,170 1/10 | 20,900 12/28 | 108億920万 | 65億3579万 | +8.83% 5/20 | -17.59% 10/21 |
| 2024年 2月期 | 1,329 2/16 2/15 | 1,183 4/7 | 19,200 3/30 | 74億2399万 | 66億841万 | +12.8% 3/28 | -4.15% 4/7 |
| 最新 | 1,254 2024/4/17 | 400 | 70億503万 | -0.71% 1,263 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -52%（0.48倍）
- 1996/12/27 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/26 vs 1996/12/27
- -40%（0.6倍）
- 1998/12/25 vs 1997/12/26
- 26%（1.26倍）
- 1999/12/29 vs 1998/12/25
- 2%（1.02倍）
- 2000/12/27 vs 1999/12/29
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/27
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/25
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/29
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/26 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/25 vs 2007/12/26
- 0%（1倍）
- 2009/12/28 vs 2008/12/25
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/25 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/25
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/25 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/25
- 88%（1.88倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
500円（1998/05/14） - 151%（2.51倍）
1,254円（4/17）