株価チャート
株価
4/24
- 前日 (4/23)
- 984
- 始値
- 984
- 高値
- 986
- 安値
- 983
- 終値 +0.2%
- 986
- 出来高 +342.86%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +0.31%
983 - 株価（25日）
移動平均値 - +0.1%
985 - 出来高（5日）
移動平均値 - +32.48%
2,340
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 984 | 986 | 983 | 986 | +0.2% | 3,100 | 80億5315万 | +0.1% | 18.47 | 1.87 |
| 04/23 | 984 | 984 | 983 | 984 | 0% | 700 | 80億3681万 | -0.1% | 18.43 | 1.87 |
| 04/22 | 980 | 984 | 979 | 984 | +0.41% | 1,600 | 80億3681万 | 0% | 18.43 | 1.87 |
| 04/19 | 985 | 985 | 973 | 980 | -0.2% | 4,600 | 80億414万 | -0.41% | 18.36 | 1.86 |
| 04/18 | 975 | 982 | 975 | 982 | +0.31% | 1,700 | 80億2048万 | -0.1% | 18.39 | 1.86 |
| 04/17 | 981 | 982 | 975 | 979 | -0.2% | 4,800 | 79億9598万 | -0.41% | 18.34 | 1.86 |
| 04/16 | 982 | 983 | 980 | 981 | -0.2% | 3,500 | 80億1231万 | -0.2% | 18.38 | 1.86 |
| 04/15 | 984 | 984 | 981 | 983 | -0.1% | 2,500 | 80億2865万 | +0.1% | 18.41 | 1.86 |
| 04/12 | 983 | 985 | 981 | 984 | +0.1% | 3,500 | 80億3681万 | +0.2% | 18.43 | 1.87 |
| 04/11 | 976 | 986 | 974 | 983 | -1.6% | 18,800 | 80億2865万 | +0.1% | 18.41 | 1.86 |
| 04/10 | 994 | 1,000 | 994 | 999 | +0.71% | 14,000 | 81億5933万 | +1.73% | 18.71 | 1.89 |
| 04/09 | 992 | 993 | 986 | 992 | +0.1% | 2,600 | 81億215万 | +1.02% | 18.58 | 1.88 |
| 04/08 | 987 | 992 | 987 | 991 | +0.71% | 3,600 | 80億9399万 | +1.02% | 18.56 | 1.88 |
| 04/05 | 987 | 990 | 978 | 984 | -0.71% | 3,400 | 80億3681万 | +0.31% | 18.43 | 1.87 |
| 04/04 | 990 | 991 | 987 | 991 | +0.3% | 2,100 | 80億9399万 | +1.02% | 18.56 | 1.88 |
| 04/03 | 988 | 989 | 985 | 988 | 0% | 1,800 | 80億6948万 | +0.71% | 18.51 | 1.87 |
| 04/02 | 992 | 992 | 985 | 988 | +0.1% | 2,800 | 80億6948万 | +0.71% | 18.51 | 1.87 |
| 04/01 | 990 | 992 | 987 | 987 | -0.3% | 3,800 | 80億6132万 | +0.61% | 18.49 | 1.87 |
| 03/29 | 984 | 990 | 984 | 990 | +0.2% | 6,100 | 80億8582万 | +0.81% | 18.54 | 1.88 |
| 03/28 | 990 | 990 | 984 | 988 | +0.2% | 3,500 | 80億6948万 | +0.61% | 18.51 | 1.87 |
| 03/27 | 984 | 986 | 982 | 986 | +0.31% | 7,500 | 80億5315万 | +0.41% | 18.47 | 1.87 |
| 03/26 | 983 | 985 | 982 | 983 | -0.1% | 2,000 | 80億2865万 | +0.1% | 18.41 | 1.86 |
| 03/25 | 979 | 985 | 979 | 984 | +0.51% | 7,400 | 80億3681万 | +0.1% | 18.43 | 1.87 |
| 03/22 | 978 | 979 | 976 | 979 | +0.2% | 5,700 | 79億9598万 | -0.41% | 18.34 | 1.86 |
| 03/21 | 972 | 977 | 972 | 977 | +0.62% | 4,200 | 79億7964万 | -0.61% | 18.3 | 1.85 |
| 03/19 | 972 | 974 | 970 | 971 | -0.1% | 5,200 | 79億3064万 | -1.32% | 18.19 | 1.84 |
| 03/18 | 977 | 977 | 971 | 972 | -0.1% | 7,800 | 79億3880万 | -1.32% | 18.21 | 1.84 |
| 03/15 | 975 | 975 | 966 | 973 | +0.31% | 5,700 | 79億4697万 | -1.32% | 18.23 | 1.84 |
| 03/14 | 970 | 973 | 968 | 970 | 0% | 2,400 | 79億2247万 | -1.72% | 18.17 | 1.84 |
| 03/13 | 973 | 973 | 969 | 970 | -0.1% | 3,900 | 79億2247万 | -1.92% | 18.17 | 1.84 |
| 03/12 | 977 | 977 | 970 | 971 | -0.51% | 7,300 | 79億3064万 | -1.92% | 18.19 | 1.84 |
| 03/11 | 982 | 982 | 975 | 976 | -0.41% | 3,800 | 79億7147万 | -1.51% | 18.28 | 1.85 |
| 03/08 | 983 | 983 | 979 | 980 | -0.31% | 2,500 | 80億414万 | -1.21% | 18.36 | 1.86 |
| 03/07 | 985 | 985 | 978 | 983 | +0.2% | 4,400 | 80億2865万 | -1.01% | 18.41 | 1.86 |
| 03/06 | 985 | 986 | 981 | 981 | -0.3% | 3,500 | 80億1231万 | -1.31% | 18.38 | 1.86 |
| 03/05 | 980 | 984 | 976 | 984 | +0.2% | 4,400 | 80億3681万 | -1.11% | 18.43 | 1.87 |
| 03/04 | 981 | 983 | 979 | 982 | 0% | 3,800 | 80億2048万 | -1.31% | 18.39 | 1.86 |
| 03/01 | 985 | 985 | 982 | 982 | -0.3% | 1,200 | 80億2048万 | -1.41% | 18.39 | 1.86 |
| 02/29 | 986 | 986 | 981 | 985 | -0.4% | 3,300 | 80億4498万 | -1.2% | 15.11 | 1.87 |
| 02/28 | 989 | 989 | 975 | 989 | -0.8% | 47,800 | 80億7765万 | -0.8% | 15.17 | 1.87 |
| 02/27 | 995 | 997 | 993 | 997 | +0.5% | 2,600 | 81億4299万 | -0.1% | 15.29 | 1.89 |
| 02/26 | 995 | 998 | 989 | 992 | -0.3% | 11,700 | 81億215万 | -0.5% | 15.21 | 1.88 |
| 02/22 | 996 | 997 | 991 | 995 | -0.1% | 3,800 | 81億2666万 | -0.3% | 15.26 | 1.89 |
| 02/21 | 995 | 997 | 990 | 996 | +0.2% | 5,700 | 81億3482万 | -0.2% | 15.27 | 1.89 |
| 02/20 | 996 | 996 | 991 | 994 | -0.2% | 4,300 | 81億1849万 | -0.4% | 15.24 | 1.88 |
| 02/19 | 994 | 996 | 993 | 996 | +0.61% | 2,700 | 81億3482万 | -0.2% | 15.27 | 1.89 |
| 02/16 | 989 | 995 | 989 | 990 | +0.1% | 2,300 | 80億8582万 | -0.9% | 15.18 | 1.88 |
| 02/15 | 992 | 995 | 989 | 989 | -0.3% | 6,200 | 80億7765万 | -1% | 15.17 | 1.87 |
| 02/14 | 999 | 999 | 992 | 992 | -0.6% | 2,600 | 81億215万 | -0.8% | 15.21 | 1.88 |
| 02/13 | 995 | 999 | 995 | 998 | +0.4% | 1,500 | 81億5116万 | -0.2% | 15.31 | 1.89 |
| 02/09 | 1,000 | 1,000 | 989 | 994 | -0.2% | 12,600 | 81億1849万 | -0.6% | 15.24 | 1.88 |
| 02/08 | 1,002 | 1,002 | 995 | 996 | -0.6% | 5,800 | 81億3482万 | -0.4% | 15.27 | 1.89 |
| 02/07 | 1,002 | 1,003 | 1,000 | 1,002 | 0% | 2,100 | 81億8383万 | +0.2% | 15.37 | 1.9 |
| 02/06 | 1,003 | 1,004 | 1,002 | 1,002 | -0.1% | 1,000 | 81億8383万 | +0.2% | 15.37 | 1.9 |
| 02/05 | 1,003 | 1,003 | 1,000 | 1,003 | +0.2% | 3,500 | 81億9200万 | +0.5% | 15.38 | 1.9 |
| 02/02 | 1,000 | 1,005 | 1,000 | 1,001 | -0.1% | 3,400 | 81億7566万 | +0.4% | 15.35 | 1.9 |
| 02/01 | 1,002 | 1,002 | 1,000 | 1,002 | +0.1% | 4,100 | 81億8383万 | +0.6% | 15.37 | 1.9 |
| 01/31 | 1,003 | 1,003 | 1,001 | 1,001 | -0.3% | 2,900 | 81億7566万 | +0.6% | 15.35 | 1.9 |
| 01/30 | 1,003 | 1,006 | 1,002 | 1,004 | +0.1% | 2,600 | 82億16万 | +1.11% | 15.4 | 1.9 |
| 01/29 | 1,000 | 1,006 | 998 | 1,003 | +0.5% | 2,600 | 81億9200万 | +1.11% | 15.38 | 1.9 |
| 01/26 | 998 | 999 | 995 | 998 | +0.1% | 1,500 | 81億5116万 | +0.71% | 15.31 | 1.89 |
| 01/25 | 1,000 | 1,001 | 996 | 997 | -0.4% | 3,200 | 81億4299万 | +0.71% | 15.29 | 1.89 |
| 01/24 | 998 | 1,001 | 997 | 1,001 | +0.3% | 3,300 | 81億7566万 | +1.21% | 15.35 | 1.9 |
| 01/23 | 998 | 1,001 | 995 | 998 | -0.1% | 1,700 | 81億5116万 | +1.01% | 15.31 | 1.89 |
| 01/22 | 994 | 1,001 | 992 | 999 | +0.5% | 5,500 | 81億5933万 | +1.11% | 15.32 | 1.89 |
| 01/19 | 997 | 997 | 991 | 994 | -0.5% | 5,600 | 81億1849万 | +0.71% | 15.24 | 1.88 |
| 01/18 | 999 | 1,001 | 997 | 999 | -0.1% | 3,600 | 81億5933万 | +1.32% | 15.32 | 1.89 |
| 01/17 | 1,000 | 1,002 | 999 | 1,000 | 0% | 2,500 | 81億6749万 | +1.42% | 15.34 | 1.9 |
| 01/16 | 1,002 | 1,002 | 1,000 | 1,000 | -0.2% | 2,100 | 81億6749万 | +1.42% | 15.34 | 1.9 |
| 01/15 | 1,007 | 1,007 | 1,001 | 1,002 | 0% | 2,600 | 81億8383万 | +1.62% | 15.37 | 1.9 |
| 01/12 | 1,002 | 1,002 | 998 | 1,002 | 0% | 2,400 | 81億8383万 | +1.62% | 15.37 | 1.9 |
| 01/11 | 1,000 | 1,002 | 998 | 1,002 | +0.2% | 5,400 | 81億8383万 | +1.62% | 15.37 | 1.9 |
| 01/10 | 1,001 | 1,004 | 999 | 1,000 | -0.1% | 5,800 | 81億6749万 | +1.42% | 15.34 | 1.9 |
| 01/09 | 1,003 | 1,005 | 1,001 | 1,001 | -0.2% | 9,600 | 81億7566万 | +1.52% | 15.35 | 1.9 |
| 01/05 | 999 | 1,003 | 999 | 1,003 | +0.3% | 7,100 | 81億9200万 | +1.72% | 15.38 | 1.9 |
| 01/04 | 992 | 1,000 | 990 | 1,000 | +1.01% | 7,100 | 81億6749万 | +1.42% | 15.34 | 1.9 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,000 | 990 | 990 | -0.3% | 13,400 | 80億8582万 | +0.51% | 15.18 | 1.88 |
| 12/28 | 972 | 993 | 971 | 993 | +2.58% | 8,700 | 81億1032万 | +0.71% | 15.23 | 1.88 |
| 12/27 | 962 | 974 | 962 | 968 | -0.41% | 9,000 | 79億613万 | -1.73% | 14.85 | 1.84 |
| 12/26 | 970 | 973 | 969 | 972 | +0.21% | 9,800 | 79億3880万 | -1.42% | 14.91 | 1.84 |
| 12/25 | 969 | 970 | 967 | 970 | +0.21% | 3,800 | 79億2247万 | -1.72% | 14.88 | 1.84 |
| 12/22 | 967 | 972 | 967 | 968 | -0.1% | 3,300 | 79億613万 | -1.93% | 14.85 | 1.84 |
| 12/21 | 973 | 975 | 968 | 969 | -0.41% | 4,600 | 79億1430万 | -1.92% | 14.86 | 1.84 |
| 12/20 | 978 | 979 | 969 | 973 | 0% | 7,100 | 79億4697万 | -1.62% | 14.92 | 1.84 |
| 12/19 | 973 | 979 | 971 | 973 | -0.21% | 3,300 | 79億4697万 | -1.62% | 14.92 | 1.84 |
| 12/18 | 979 | 979 | 972 | 975 | -0.41% | 5,700 | 79億6331万 | -1.42% | 14.95 | 1.85 |
| 12/15 | 981 | 981 | 975 | 979 | -0.31% | 5,200 | 79億9598万 | -1.01% | 15.01 | 1.86 |
| 12/14 | 978 | 982 | 976 | 982 | +0.2% | 1,600 | 80億2048万 | -0.81% | 15.06 | 1.86 |
| 12/13 | 982 | 982 | 978 | 980 | +0.1% | 1,400 | 80億414万 | -1.01% | 15.03 | 1.86 |
| 12/12 | 978 | 983 | 974 | 979 | -0.31% | 3,600 | 79億9598万 | -1.11% | 15.01 | 1.86 |
| 12/11 | 988 | 988 | 981 | 982 | -0.81% | 3,600 | 80億2048万 | -0.81% | 15.06 | 1.86 |
| 12/08 | 997 | 997 | 990 | 990 | -0.8% | 3,000 | 80億8582万 | +0.1% | 15.18 | 1.88 |
| 12/07 | 996 | 999 | 996 | 998 | +0.1% | 1,100 | 81億5116万 | +0.91% | 15.31 | 1.89 |
| 12/06 | 996 | 1,000 | 996 | 997 | 0% | 2,300 | 81億4299万 | +0.91% | 15.29 | 1.89 |
| 12/05 | 1,000 | 1,000 | 997 | 997 | -0.4% | 2,400 | 81億4299万 | +1.01% | 15.29 | 1.89 |
| 12/04 | 1,003 | 1,003 | 999 | 1,001 | -0.1% | 3,500 | 81億7566万 | +1.52% | 15.35 | 1.9 |
| 12/01 | 998 | 1,003 | 998 | 1,002 | -0.1% | 1,200 | 81億8383万 | +1.73% | 15.37 | 1.9 |
| 11/30 | 1,007 | 1,007 | 1,000 | 1,003 | +0.1% | 11,600 | 81億9200万 | +2.03% | 15.38 | 1.98 |
| 11/29 | 999 | 1,002 | 998 | 1,002 | +0.3% | 7,600 | 81億8383万 | +1.93% | 15.37 | 1.97 |
| 11/28 | 994 | 999 | 994 | 999 | +0.5% | 2,700 | 81億5933万 | +1.83% | 15.32 | 1.97 |
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 | |
| 2009年 2月期 | 213 852 12/16 | 141 565 2/26 | 1,907,600 476,900 12/12 | - | - | +21.9% 3/31 | -28.17% 3/3 |
| 2010年 2月期 | 236 945 7/28 945 6/30 他2件 | 121 486 3/9 484 3/6 | 411,600 102,900 12/24 | - | - | +22.06% 6/8 | -27.37% 12/24 |
| 2011年 2月期 | 183 730 4/30 | 144 576 3/23 | 157,600 39,400 8/25 | 15億8548万 | 12億5101万 | +12.28% 4/12 | -14.22% 3/15 |
| 2012年 2月期 | 217 869 8/4 | 137 548 3/17 | 44,000 22,000 12/12 | 18億8738万 | 11億9020万 | +16.98% 3/29 | -9.15% 8/29 |
| 2013年 2月期 | 390 780 7/9 | 199 398 3/2 | 402,200 201,100 7/9 | 33億8816万 | 17億2883万 | +42.94% 7/6 | -10.93% 10/3 |
| 2014年 2月期 | 508 1,015 7/26 | 322 643 3/4 643 3/1 | 201,000 100,500 11/21 | 44億895万 | 27億9306万 | +17.72% 5/13 | -9.27% 8/28 |
| 2015年 2月期 | 525 1,049 9/29 | 386 771 3/24 | 287,200 143,600 10/1 | 45億6377万 | 33億5215万 | +15.62% 9/29 | -7.06% 10/16 |
| 2016年 2月期 | 740 1,480 6/23 | 454 907 3/10 | 136,200 68,100 4/13 | 62億1718万 | 38億794万 | +18.23% 4/24 | -19.34% 9/8 |
| 2017年 2月期 | 775 1,550 2/23 | 532 1,063 3/9 | 89,400 44,700 2/23 | 65億1713万 | 44億6842万 | +10.17% 7/19 | -5.57% 6/24 |
| 2018年 2月期 | 1,310 2/2 | 663 1,326 4/13 | 524,200 262,100 7/25 | 106億9942万 | 55億7529万 | +34.97% 7/25 | -11.72% 3/6 |
| 2019年 2月期 | 2,280 6/27 | 767 12/25 | 467,600 6/25 | 186億2189万 | 62億6447万 | +46.87% 6/26 | -23.76% 10/29 |
| 2020年 2月期 | 1,475 7/22 | 791 3/25 | 243,300 7/22 | 120億4705万 | 64億6049万 | +32.08% 4/23 | -33.19% 3/13 |
| 2021年 2月期 | 1,210 6/25 | 708 3/13 | 88,700 8/28 | 98億8267万 | 57億8258万 | +12.96% 4/20 | -9.92% 7/2 |
| 2022年 2月期 | 1,477 1/19 | 905 3/10 | 291,000 1/5 | 120億6339万 | 73億9158万 | +24.44% 1/18 | -15.24% 2/24 |
| 2023年 2月期 | 1,120 10/3 | 945 3/9 | 101,900 10/3 | 91億4759万 | 77億1828万 | +6.37% 3/27 | -5.13% 9/2 |
| 2024年 2月期 | 1,148 3/27 | 953 10/18 | 91,800 8/30 | 93億7628万 | 77億8362万 | +3.65% 4/5 | -4.73% 10/4 |
| 最新 | 986 2024/4/24 | 3,100 | 80億5315万 | +0.1% 985 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/24 vs 2023/12/29
- 0%（1倍）
- 過去安値
122円（2009/03/09） - 712%（8.12倍）
986円（4/24）