株価チャート
株価
4/17
- 前日 (4/16)
- 2,842
- 始値
- 2,852
- 高値
- 2,887
- 安値
- 2,830
- 終値 +0.67%
- 2,861
- 出来高 -61.2%
- 7,100
乖離率
- 株価（5日）
移動平均値 - -1.21%
2,896 - 株価（25日）
移動平均値 - -4.79%
3,005 - 出来高（5日）
移動平均値 - -68.56%
22,580
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 | 2,852 | 2,887 | 2,830 | 2,861 | +0.67% | 7,100 | 996億5880万 | -4.79% | 19.05 | 1.94 |
| 04/16 | 2,902 | 2,925 | 2,825 | 2,842 | -2.37% | 18,300 | 989億9697万 | -5.64% | 18.92 | 1.93 |
| 04/15 | 2,905 | 2,935 | 2,891 | 2,911 | -0.34% | 10,200 | 1014億48万 | -3.55% | 19.38 | 1.97 |
| 04/12 | 2,945 | 2,949 | 2,906 | 2,921 | -0.78% | 14,700 | 1017億4882万 | -3.47% | 19.45 | 1.98 |
| 04/11 | 2,972 | 3,025 | 2,906 | 2,944 | -4.88% | 62,600 | 1025億4999万 | -2.81% | 19.6 | 1.99 |
| 04/10 | 3,080 | 3,095 | 3,050 | 3,095 | +1.98% | 20,400 | 1078億986万 | +2.01% | 20.61 | 2.1 |
| 04/09 | 3,055 | 3,055 | 3,015 | 3,035 | +0.33% | 6,200 | 1057億1984万 | +0.13% | 20.21 | 2.06 |
| 04/08 | 2,998 | 3,050 | 2,998 | 3,025 | +0.67% | 3,600 | 1053億7151万 | -0.23% | 20.14 | 2.05 |
| 04/05 | 2,984 | 3,020 | 2,984 | 3,005 | 0% | 4,700 | 1046億7484万 | -0.99% | 20.01 | 2.04 |
| 04/04 | 2,955 | 3,010 | 2,955 | 3,005 | +1.83% | 7,800 | 1046億7484万 | -1.25% | 20.01 | 2.04 |
| 04/03 | 2,962 | 2,988 | 2,930 | 2,951 | -1.11% | 9,500 | 1027億9382万 | -3.34% | 19.65 | 2 |
| 04/02 | 3,010 | 3,020 | 2,961 | 2,984 | -0.53% | 10,200 | 1039億4333万 | -2.99% | 19.87 | 2.02 |
| 04/01 | 3,115 | 3,115 | 3,000 | 3,000 | -3.23% | 12,700 | 1045億67万 | -3.07% | 19.98 | 2.03 |
| 03/29 | 3,065 | 3,120 | 3,065 | 3,100 | +1.14% | 5,500 | 1079億8402万 | -0.19% | 20.64 | 2.1 |
| 03/28 | 3,165 | 3,165 | 3,065 | 3,065 | -0.97% | 8,300 | 1067億6485万 | -1.51% | 20.41 | 2.08 |
| 03/27 | 3,160 | 3,160 | 3,060 | 3,095 | -2.06% | 15,400 | 1078億986万 | -0.74% | 20.61 | 2.1 |
| 03/26 | 3,040 | 3,160 | 3,040 | 3,160 | +3.95% | 21,800 | 1100億7404万 | +1.12% | 21.04 | 2.14 |
| 03/25 | 3,005 | 3,090 | 3,005 | 3,040 | +1% | 19,900 | 1058億9401万 | -2.72% | 20.24 | 2.06 |
| 03/22 | 3,005 | 3,025 | 3,005 | 3,010 | 0% | 5,500 | 1048億4900万 | -3.74% | 20.04 | 2.04 |
| 03/21 | 3,015 | 3,040 | 3,005 | 3,010 | +0.67% | 9,200 | 1048億4900万 | -3.93% | 20.04 | 2.04 |
| 03/19 | 3,040 | 3,040 | 2,989 | 2,990 | -1.81% | 19,600 | 1041億5233万 | -4.78% | 19.91 | 2.03 |
| 03/18 | 3,020 | 3,075 | 3,020 | 3,045 | +1.64% | 12,200 | 1060億6818万 | -3.33% | 20.28 | 2.06 |
| 03/15 | 3,020 | 3,030 | 2,996 | 2,996 | -0.96% | 5,800 | 1043億6133万 | -5.07% | 19.95 | 2.03 |
| 03/14 | 2,994 | 3,050 | 2,993 | 3,025 | +0.83% | 6,900 | 1053億7151万 | -4.48% | 20.14 | 2.05 |
| 03/13 | 3,060 | 3,060 | 3,000 | 3,000 | -1.32% | 11,200 | 1045億67万 | -5.63% | 19.98 | 2.03 |
| 03/12 | 3,000 | 3,040 | 2,980 | 3,040 | +1.16% | 11,300 | 1058億9401万 | -4.7% | 20.24 | 2.06 |
| 03/11 | 3,085 | 3,085 | 3,005 | 3,005 | -3.06% | 12,000 | 1046億7484万 | -5.92% | 20.01 | 2.04 |
| 03/08 | 3,015 | 3,110 | 3,015 | 3,100 | +2.99% | 14,000 | 1079億8402万 | -3.03% | 20.64 | 2.1 |
| 03/07 | 3,060 | 3,080 | 3,010 | 3,010 | -1.95% | 14,900 | 1048億4900万 | -5.85% | 20.04 | 2.04 |
| 03/06 | 3,000 | 3,070 | 2,978 | 3,070 | +1.99% | 16,700 | 1069億3902万 | -3.91% | 20.44 | 2.08 |
| 03/05 | 3,020 | 3,060 | 2,979 | 3,010 | -1.47% | 32,400 | 1048億4900万 | -5.61% | 20.04 | 2.04 |
| 03/04 | 3,090 | 3,155 | 3,045 | 3,055 | -1.93% | 25,300 | 1064億1651万 | -4.11% | 20.34 | 2.07 |
| 03/01 | 3,190 | 3,215 | 3,110 | 3,115 | -2.35% | 32,900 | 1085億653万 | -2.01% | 20.74 | 2.11 |
| 02/29 | 3,240 | 3,240 | 3,145 | 3,190 | -2.3% | 50,300 | 1111億1905万 | +0.6% | 15.42 | 2.16 |
| 02/28 | 3,355 | 3,355 | 3,230 | 3,265 | -7.51% | 123,100 | 1137億3156万 | +3.65% | 15.77 | 2.21 |
| 02/27 | 3,460 | 3,545 | 3,410 | 3,530 | +2.32% | 55,200 | 1229億6245万 | +12.96% | 17.05 | 2.39 |
| 02/26 | 3,295 | 3,470 | 3,285 | 3,450 | +5.5% | 53,900 | 1201億7577万 | +11.72% | 16.66 | 2.33 |
| 02/22 | 3,250 | 3,290 | 3,235 | 3,270 | +0.46% | 17,300 | 1139億573万 | +7.07% | 15.79 | 2.21 |
| 02/21 | 3,220 | 3,285 | 3,210 | 3,255 | +1.09% | 15,900 | 1133億8323万 | +7.6% | 15.72 | 2.2 |
| 02/20 | 3,285 | 3,305 | 3,205 | 3,220 | -1.68% | 23,200 | 1121億6405万 | +7.48% | 15.55 | 2.18 |
| 02/19 | 3,160 | 3,285 | 3,160 | 3,275 | +3.64% | 31,300 | 1140億7990万 | +10.31% | 15.82 | 2.22 |
| 02/16 | 3,065 | 3,195 | 3,050 | 3,160 | +2.6% | 25,600 | 1100億7404万 | +7.59% | 15.26 | 2.14 |
| 02/15 | 3,150 | 3,150 | 3,025 | 3,080 | -2.38% | 34,000 | 1072億8735万 | +5.84% | 14.88 | 2.08 |
| 02/14 | 3,140 | 3,185 | 3,135 | 3,155 | -1.1% | 16,300 | 1098億9987万 | +9.32% | 15.24 | 2.14 |
| 02/13 | 3,235 | 3,235 | 3,155 | 3,190 | -1.54% | 20,600 | 1111億1905万 | +11.62% | 15.41 | 2.16 |
| 02/09 | 3,220 | 3,275 | 3,210 | 3,240 | +1.25% | 22,000 | 1128億6072万 | +14.57% | 15.65 | 2.19 |
| 02/08 | 3,315 | 3,325 | 3,185 | 3,200 | -2.29% | 29,900 | 1114億6738万 | +14.45% | 15.46 | 2.17 |
| 02/07 | 3,325 | 3,350 | 3,250 | 3,275 | -1.5% | 29,200 | 1140億7990万 | +18.53% | 15.82 | 2.22 |
| 02/06 | 3,275 | 3,360 | 3,225 | 3,325 | +1.53% | 42,300 | 1158億2158万 | +21.88% | 16.06 | 2.25 |
| 02/05 | 3,200 | 3,295 | 3,175 | 3,275 | +4.63% | 54,000 | 1140億7990万 | +21.75% | 15.82 | 2.22 |
| 02/02 | 3,100 | 3,155 | 3,080 | 3,130 | +1.46% | 23,800 | 1090億2903万 | +17.98% | 15.12 | 2.12 |
| 02/01 | 3,120 | 3,140 | 3,055 | 3,085 | -0.32% | 29,800 | 1074億6152万 | +17.61% | 14.9 | 2.09 |
| 01/31 | 2,971 | 3,105 | 2,952 | 3,095 | +4.17% | 53,500 | 1078億986万 | +19.36% | 14.95 | 2.09 |
| 01/30 | 2,905 | 2,985 | 2,905 | 2,971 | +2.2% | 22,100 | 1034億9050万 | +15.92% | 14.35 | 2.01 |
| 01/29 | 2,926 | 2,926 | 2,890 | 2,907 | -0.65% | 23,500 | 1012億6115万 | +14.49% | 14.04 | 1.97 |
| 01/26 | 2,901 | 2,945 | 2,876 | 2,926 | +0.9% | 34,000 | 1019億2299万 | +16.2% | 14.13 | 1.98 |
| 01/25 | 2,909 | 2,961 | 2,871 | 2,900 | -0.31% | 54,500 | 1010億1731万 | +16.14% | 14.01 | 1.96 |
| 01/24 | 3,170 | 3,170 | 2,871 | 2,909 | +8.99% | 213,500 | 1013億3082万 | +17.54% | 14.05 | 1.97 |
| 01/23 | 2,727 | 2,727 | 2,653 | 2,669 | +1.56% | 32,500 | 929億7076万 | +8.76% | 12.89 | 1.81 |
| 01/22 | 2,619 | 2,635 | 2,608 | 2,628 | +0.34% | 10,300 | 915億4259万 | +7.62% | 12.69 | 1.78 |
| 01/19 | 2,600 | 2,634 | 2,578 | 2,619 | +1.47% | 22,200 | 912億2908万 | +7.73% | 12.65 | 1.77 |
| 01/18 | 2,558 | 2,585 | 2,558 | 2,581 | +0.9% | 10,800 | 899億541万 | +6.65% | 12.47 | 1.75 |
| 01/17 | 2,530 | 2,569 | 2,530 | 2,558 | +0.95% | 15,900 | 891億424万 | +6.1% | 12.35 | 1.73 |
| 01/16 | 2,531 | 2,537 | 2,518 | 2,534 | +0.24% | 7,700 | 882億6823万 | +5.5% | 12.24 | 1.71 |
| 01/15 | 2,499 | 2,538 | 2,499 | 2,528 | +1.69% | 21,900 | 880億5923万 | +5.6% | 12.21 | 1.71 |
| 01/12 | 2,477 | 2,490 | 2,475 | 2,486 | +0.28% | 15,400 | 865億9622万 | +4.15% | 12.01 | 1.68 |
| 01/11 | 2,478 | 2,479 | 2,471 | 2,479 | +0.08% | 10,500 | 863億5239万 | +4.12% | 11.97 | 1.68 |
| 01/10 | 2,478 | 2,478 | 2,468 | 2,477 | +0.41% | 8,600 | 862億8272万 | +4.29% | 11.96 | 1.68 |
| 01/09 | 2,470 | 2,480 | 2,458 | 2,467 | +1.27% | 13,800 | 859億3438万 | +4.14% | 11.92 | 1.67 |
| 01/05 | 2,434 | 2,450 | 2,434 | 2,436 | +0.29% | 10,300 | 848億5454万 | +3.05% | 11.77 | 1.65 |
| 01/04 | 2,388 | 2,429 | 2,386 | 2,429 | +1.59% | 20,600 | 846億1071万 | +2.92% | 11.73 | 1.64 |
| 2023 | ||||||||||
| 12/29 | 2,383 | 2,416 | 2,381 | 2,391 | +0.34% | 15,100 | 832億8703万 | +1.44% | 11.55 | 1.62 |
| 12/28 | 2,393 | 2,397 | 2,380 | 2,383 | +0.21% | 10,200 | 830億836万 | +1.19% | 11.51 | 1.61 |
| 12/27 | 2,367 | 2,385 | 2,367 | 2,378 | +0.38% | 8,500 | 828億3420万 | +1.06% | 11.49 | 1.61 |
| 12/26 | 2,378 | 2,390 | 2,368 | 2,369 | +0.25% | 8,200 | 825億2069万 | +0.77% | 11.44 | 1.6 |
| 12/25 | 2,333 | 2,368 | 2,331 | 2,363 | +0.9% | 11,600 | 823億1169万 | +0.55% | 11.41 | 1.6 |
| 12/22 | 2,355 | 2,355 | 2,339 | 2,342 | -0.59% | 9,100 | 815億8019万 | -0.26% | 11.31 | 1.59 |
| 12/21 | 2,365 | 2,368 | 2,356 | 2,356 | -0.51% | 5,100 | 820億6786万 | +0.38% | 11.38 | 1.59 |
| 12/20 | 2,384 | 2,385 | 2,368 | 2,368 | -0.55% | 6,000 | 824億8586万 | +0.98% | 11.44 | 1.6 |
| 12/19 | 2,398 | 2,399 | 2,377 | 2,381 | -0.13% | 8,700 | 829億3870万 | +1.67% | 11.5 | 1.61 |
| 12/18 | 2,370 | 2,387 | 2,370 | 2,384 | +0.68% | 8,400 | 830億4320万 | +1.88% | 11.51 | 1.61 |
| 12/15 | 2,376 | 2,377 | 2,362 | 2,368 | -0.34% | 7,000 | 824億8586万 | +1.33% | 11.44 | 1.6 |
| 12/14 | 2,375 | 2,380 | 2,361 | 2,376 | +0.34% | 7,300 | 827億6453万 | +1.8% | 11.48 | 1.61 |
| 12/13 | 2,352 | 2,369 | 2,352 | 2,368 | +0.72% | 6,900 | 824億8586万 | +1.54% | 11.44 | 1.6 |
| 12/12 | 2,350 | 2,352 | 2,347 | 2,351 | +0.21% | 2,900 | 818億9369万 | +0.86% | 11.35 | 1.59 |
| 12/11 | 2,363 | 2,363 | 2,345 | 2,346 | -0.09% | 10,100 | 817億1952万 | +0.64% | 11.33 | 1.59 |
| 12/08 | 2,343 | 2,349 | 2,343 | 2,348 | +0.21% | 4,100 | 817億8919万 | +0.77% | 11.34 | 1.59 |
| 12/07 | 2,343 | 2,348 | 2,341 | 2,343 | 0% | 3,200 | 816億1502万 | +0.56% | 11.32 | 1.59 |
| 12/06 | 2,339 | 2,343 | 2,339 | 2,343 | +0.3% | 7,100 | 816億1502万 | +0.6% | 11.32 | 1.59 |
| 12/05 | 2,339 | 2,341 | 2,332 | 2,336 | -0.21% | 4,400 | 813億7119万 | +0.39% | 11.28 | 1.58 |
| 12/04 | 2,343 | 2,345 | 2,340 | 2,341 | +0.13% | 3,100 | 815億4535万 | +0.64% | 11.31 | 1.58 |
| 12/01 | 2,329 | 2,340 | 2,329 | 2,338 | +0.34% | 7,000 | 814億4085万 | +0.6% | 11.29 | 1.58 |
| 11/30 | 2,332 | 2,342 | 2,330 | 2,330 | -0.6% | 8,600 | 811億6219万 | +0.26% | 11.25 | 1.68 |
| 11/29 | 2,343 | 2,344 | 2,336 | 2,344 | +0.43% | 3,500 | 816億4985万 | +0.9% | 11.31 | 1.69 |
| 11/28 | 2,345 | 2,346 | 2,332 | 2,334 | -0.89% | 10,500 | 813億152万 | +0.47% | 11.26 | 1.69 |
| 11/27 | 2,369 | 2,380 | 2,341 | 2,355 | +0.86% | 25,500 | 820億3302万 | +1.38% | 11.37 | 1.7 |
| 11/24 | 2,330 | 2,336 | 2,325 | 2,335 | -0.04% | 7,600 | 813億3635万 | +0.52% | 11.27 | 1.69 |
| 11/22 | 2,319 | 2,343 | 2,319 | 2,336 | +0.56% | 4,100 | 813億7119万 | +0.56% | 11.27 | 1.69 |
| 11/21 | 2,343 | 2,343 | 2,320 | 2,323 | -0.73% | 9,700 | 809億1835万 | +0.04% | 11.21 | 1.68 |
| 11/20 | 2,326 | 2,344 | 2,326 | 2,340 | +0.6% | 4,400 | 815億1052万 | +0.82% | 11.29 | 1.69 |
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 | 1,740 5/21 | 1,150 2/27 10/10 | 10,500 12/12 | - | - | +16.06% 5/21 | -17.25% 10/10 |
| 2010年 2月期 | 1,399 7/17 | 961 4/23 | 14,900 4/27 | - | - | +24.38% 7/16 | -12.58% 3/2 |
| 2011年 2月期 | 1,432 2/15 | 1,081 4/5 | 15,100 4/19 | 269億387万 | 203億941万 | +9.55% 6/18 | -16.74% 3/15 |
| 2012年 2月期 | 1,501 7/14 | 1,101 3/15 | 11,800 4/25 | 282億21万 | 206億8516万 | +4.47% 4/15 | -5.97% 11/11 |
| 2013年 2月期 | 1,750 2/25 | 1,353 3/30 | 17,900 2/26 | 328億7833万 | 254億1964万 | +6.56% 1/17 | -6.31% 3/7 |
| 2014年 2月期 | 1,725 1/29 | 1,550 4/1 | 10,500 2/26 | 324億864万 | 291億2080万 | +5.66% 7/12 | -3.68% 3/10 |
| 2015年 2月期 | 1,806 2/24 | 1,604 5/13 | 14,600 2/25 | 339億3423万 | 301億3534万 | +3.25% 1/16 | -3.18% 3/2 |
| 2016年 2月期 | 1,763 12/17 | 1,650 9/7 | 10,200 2/25 | 331億2627万 | 310億1013万 | +2.64% 7/15 | -4.3% 3/2 |
| 2017年 2月期 | 1,905 2/23 | 1,644 3/1 | 24,800 2/24 | 358億2413万 | 308億9736万 | +4.54% 2/23 | -2.98% 3/14 |
| 2018年 2月期 | 2,250 1/24 1/23 他2件 | 1,716 4/17 | 23,200 2/26 | 423億1601万 | 322億6992万 | +14.68% 1/23 | -9.03% 3/5 |
| 2019年 2月期 | 2,198 12/17 12/14 | 1,851 3/9 3/5 | 14,100 2/26 | 413億3804万 | 348億1197万 | +3.56% 9/21 | -7.19% 3/8 |
| 2020年 2月期 | 2,092 1/21 | 1,753 2/28 | 16,600 2/27 | 393億5578万 | 329億7834万 | +3.15% 3/27 | -17.19% 3/13 |
| 2021年 2月期 | 2,100 3/25 | 1,529 3/13 | 60,900 9/1 | 395億628万 | 287億6434万 | +5.76% 6/30 | -8.08% 9/4 |
| 2022年 2月期 | 2,282 2/24 | 1,890 3/5 | 43,600 3/24 | 792億8219万 | 656億6317万 | +7.88% 1/5 | -7.81% 3/9 |
| 2023年 2月期 | 2,463 12/6 | 2,001 3/15 | 36,600 2/27 | 855億7057万 | 695億1957万 | +4.95% 12/14 | -4.32% 2/28 |
| 2024年 2月期 | 3,545 2/27 | 2,240 3/22 3/16 | 213,500 1/24 | 1234億8496万 | 780億2716万 | +21.91% 2/6 | -5.92% 3/11 |
| 最新 | 2,861 2024/4/17 | 7,100 | 996億5880万 | -4.79% 3,005 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/28
- 218%（3.18倍）
- 2002/12/26 vs 2001/12/25
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/26
- -8%（0.92倍）
- 2004/12/30 vs 2003/12/30
- -36%（0.64倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
600円（2000/08/18） - 377%（4.77倍）
2,861円（4/17）