株価チャート
株価
4/23
- 前日 (4/22)
- 1,192
- 始値
- 1,197
- 高値
- 1,199
- 安値
- 1,190
- 終値 +0.08%
- 1,193
- 出来高 -38.46%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,194 - 株価（25日）
移動平均値 - -1.97%
1,217 - 出来高（5日）
移動平均値 - -24.53%
1,060
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 | 1,197 | 1,199 | 1,190 | 1,193 | +0.08% | 800 | 81億2895万 | -1.97% | 15.9 | 1.81 |
| 04/22 | 1,198 | 1,198 | 1,190 | 1,192 | -0.33% | 1,300 | 81億2214万 | -2.05% | 15.88 | 1.81 |
| 04/19 | 1,200 | 1,200 | 1,188 | 1,196 | -0.33% | 600 | 81億4940万 | -1.73% | 15.94 | 1.82 |
| 04/18 | 1,206 | 1,206 | 1,193 | 1,200 | +0.84% | 1,600 | 81億7665万 | -1.4% | 15.99 | 1.82 |
| 04/17 | 1,188 | 1,190 | 1,187 | 1,190 | +0.25% | 1,000 | 81億851万 | -2.22% | 15.86 | 1.81 |
| 04/16 | 1,185 | 1,192 | 1,185 | 1,187 | +0.17% | 1,100 | 80億8807万 | -2.47% | 15.82 | 1.8 |
| 04/15 | 1,188 | 1,190 | 1,185 | 1,185 | +0.34% | 1,700 | 80億7444万 | -2.63% | 15.79 | 1.8 |
| 04/12 | 1,210 | 1,210 | 1,181 | 1,181 | -2.4% | 17,800 | 80億4719万 | -2.96% | 15.74 | 1.79 |
| 04/11 | 1,214 | 1,214 | 1,191 | 1,210 | -0.66% | 7,500 | 82億4479万 | -0.66% | 16.12 | 1.84 |
| 04/10 | 1,185 | 1,220 | 1,183 | 1,218 | -3.87% | 31,800 | 82億9930万 | +0.08% | 16.23 | 1.85 |
| 04/09 | 1,234 | 1,300 | 1,220 | 1,267 | +2.43% | 43,700 | 86億3318万 | +4.28% | 16.88 | 1.93 |
| 04/08 | 1,259 | 1,267 | 1,190 | 1,237 | -2.14% | 9,300 | 84億2876万 | +2.06% | 16.48 | 1.88 |
| 04/05 | 1,200 | 1,264 | 1,200 | 1,264 | +2.68% | 12,700 | 86億1274万 | +4.46% | 16.84 | 1.92 |
| 04/04 | 1,232 | 1,239 | 1,222 | 1,231 | -0.81% | 4,400 | 83億8788万 | +1.9% | 16.4 | 1.87 |
| 04/03 | 1,245 | 1,245 | 1,225 | 1,241 | -0.72% | 5,500 | 84億5602万 | +2.82% | 16.54 | 1.89 |
| 04/02 | 1,246 | 1,250 | 1,241 | 1,250 | +0.32% | 1,900 | 85億1735万 | +3.48% | 16.66 | 1.9 |
| 04/01 | 1,250 | 1,250 | 1,242 | 1,246 | -0.32% | 2,700 | 84億9009万 | +3.15% | 16.6 | 1.89 |
| 03/29 | 1,262 | 1,262 | 1,236 | 1,250 | +1.13% | 2,600 | 85億1735万 | +3.48% | 16.66 | 1.9 |
| 03/28 | 1,217 | 1,259 | 1,217 | 1,236 | +2.15% | 10,100 | 84億2195万 | +2.4% | 16.47 | 1.88 |
| 03/27 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 3,100 | 82億4479万 | +0.17% | 16.12 | 1.84 |
| 03/26 | 1,211 | 1,216 | 1,206 | 1,215 | 0% | 2,900 | 82億7886万 | +0.5% | 16.19 | 1.85 |
| 03/25 | 1,215 | 1,215 | 1,206 | 1,215 | 0% | 5,300 | 82億7886万 | +0.41% | 16.19 | 1.85 |
| 03/22 | 1,197 | 1,216 | 1,197 | 1,215 | +1.67% | 5,900 | 82億7886万 | +0.33% | 16.19 | 1.85 |
| 03/21 | 1,200 | 1,200 | 1,195 | 1,195 | +0.08% | 2,100 | 81億4258万 | -1.4% | 15.92 | 1.82 |
| 03/19 | 1,201 | 1,202 | 1,194 | 1,194 | -0.25% | 1,900 | 81億3577万 | -1.65% | 15.91 | 1.81 |
| 03/18 | 1,203 | 1,203 | 1,191 | 1,197 | -0.33% | 3,500 | 81億5621万 | -1.56% | 15.95 | 1.82 |
| 03/15 | 1,194 | 1,203 | 1,194 | 1,201 | +0.59% | 3,300 | 81億8346万 | -1.4% | 16 | 1.83 |
| 03/14 | 1,199 | 1,199 | 1,194 | 1,194 | 0% | 1,100 | 81億3577万 | -2.13% | 15.91 | 1.81 |
| 03/13 | 1,196 | 1,198 | 1,194 | 1,194 | 0% | 500 | 81億3577万 | -2.29% | 15.91 | 1.81 |
| 03/12 | 1,184 | 1,194 | 1,184 | 1,194 | +0.93% | 1,300 | 81億3577万 | -2.37% | 15.91 | 1.81 |
| 03/11 | 1,195 | 1,195 | 1,182 | 1,183 | -1% | 1,100 | 80億6082万 | -3.43% | 15.76 | 1.8 |
| 03/08 | 1,200 | 1,200 | 1,191 | 1,195 | -0.42% | 1,200 | 81億4258万 | -2.61% | 15.92 | 1.82 |
| 03/07 | 1,198 | 1,208 | 1,180 | 1,200 | +1.87% | 8,600 | 81億7665万 | -2.28% | 15.99 | 1.82 |
| 03/06 | 1,179 | 1,179 | 1,175 | 1,178 | +0.17% | 2,500 | 80億2675万 | -4.23% | 15.7 | 1.79 |
| 03/05 | 1,185 | 1,185 | 1,175 | 1,176 | -0.76% | 3,500 | 80億1312万 | -4.55% | 15.67 | 1.79 |
| 03/04 | 1,198 | 1,198 | 1,185 | 1,185 | -0.92% | 6,500 | 80億7444万 | -3.97% | 15.79 | 1.8 |
| 03/01 | 1,207 | 1,207 | 1,180 | 1,196 | -0.33% | 8,500 | 81億4940万 | -3.24% | 15.94 | 1.82 |
| 02/29 | 1,210 | 1,210 | 1,200 | 1,200 | -0.5% | 3,800 | 81億7665万 | -2.99% | 17.39 | 1.82 |
| 02/28 | 1,194 | 1,221 | 1,192 | 1,206 | -4.81% | 11,300 | 82億1753万 | -2.58% | 17.49 | 1.83 |
| 02/27 | 1,261 | 1,277 | 1,257 | 1,267 | +0.56% | 11,000 | 86億3318万 | +2.26% | 18.37 | 1.93 |
| 02/26 | 1,251 | 1,260 | 1,246 | 1,260 | +1.53% | 7,100 | 85億8548万 | +1.86% | 18.27 | 1.92 |
| 02/22 | 1,237 | 1,250 | 1,237 | 1,241 | +0.08% | 3,900 | 84億5602万 | +0.49% | 17.99 | 1.89 |
| 02/21 | 1,243 | 1,247 | 1,236 | 1,240 | -0.24% | 4,600 | 84億4921万 | +0.57% | 17.98 | 1.89 |
| 02/20 | 1,248 | 1,248 | 1,243 | 1,243 | +0.16% | 2,900 | 84億6965万 | +0.89% | 18.02 | 1.89 |
| 02/19 | 1,240 | 1,246 | 1,235 | 1,241 | -0.16% | 4,500 | 84億5602万 | +0.81% | 17.99 | 1.89 |
| 02/16 | 1,242 | 1,245 | 1,240 | 1,243 | +0.08% | 2,900 | 84億6965万 | +1.14% | 18.02 | 1.89 |
| 02/15 | 1,240 | 1,242 | 1,238 | 1,242 | +0.16% | 4,600 | 84億6283万 | +1.14% | 18.01 | 1.89 |
| 02/14 | 1,242 | 1,242 | 1,230 | 1,240 | 0% | 2,300 | 84億4921万 | +1.06% | 17.98 | 1.89 |
| 02/13 | 1,244 | 1,244 | 1,235 | 1,240 | -0.24% | 4,900 | 84億4921万 | +1.22% | 17.98 | 1.89 |
| 02/09 | 1,245 | 1,245 | 1,237 | 1,243 | -0.16% | 5,100 | 84億6965万 | +1.55% | 18.02 | 1.89 |
| 02/08 | 1,247 | 1,247 | 1,240 | 1,245 | -0.16% | 2,500 | 84億8328万 | +1.8% | 18.05 | 1.89 |
| 02/07 | 1,242 | 1,247 | 1,240 | 1,247 | +0.4% | 3,600 | 84億9690万 | +2.21% | 18.08 | 1.9 |
| 02/06 | 1,240 | 1,244 | 1,235 | 1,242 | +0.16% | 3,200 | 84億6283万 | +2.05% | 18.01 | 1.89 |
| 02/05 | 1,246 | 1,246 | 1,234 | 1,240 | +0.65% | 2,600 | 84億4921万 | +2.06% | 17.98 | 1.89 |
| 02/02 | 1,232 | 1,239 | 1,232 | 1,232 | 0% | 2,800 | 83億9470万 | +1.65% | 17.86 | 1.87 |
| 02/01 | 1,231 | 1,240 | 1,231 | 1,232 | +0.08% | 2,600 | 83億9470万 | +1.82% | 17.86 | 1.87 |
| 01/31 | 1,231 | 1,239 | 1,231 | 1,231 | -0.16% | 3,600 | 83億8788万 | +1.99% | 17.85 | 1.87 |
| 01/30 | 1,231 | 1,240 | 1,228 | 1,233 | +0.16% | 2,800 | 84億151万 | +2.41% | 17.88 | 1.87 |
| 01/29 | 1,235 | 1,235 | 1,229 | 1,231 | 0% | 3,000 | 83億8788万 | +2.5% | 17.85 | 1.87 |
| 01/26 | 1,234 | 1,234 | 1,221 | 1,231 | 0% | 1,700 | 83億8788万 | +2.67% | 17.85 | 1.87 |
| 01/25 | 1,230 | 1,231 | 1,229 | 1,231 | +0.08% | 2,600 | 83億8788万 | +2.84% | 17.85 | 1.87 |
| 01/24 | 1,223 | 1,230 | 1,223 | 1,230 | +0.57% | 3,000 | 83億8107万 | +3.02% | 17.83 | 1.87 |
| 01/23 | 1,230 | 1,230 | 1,223 | 1,223 | -0.33% | 1,500 | 83億3337万 | +2.69% | 17.73 | 1.86 |
| 01/22 | 1,222 | 1,228 | 1,220 | 1,227 | +0.99% | 4,200 | 83億6063万 | +3.2% | 17.79 | 1.87 |
| 01/19 | 1,208 | 1,215 | 1,206 | 1,215 | +0.58% | 3,400 | 82億7886万 | +2.45% | 17.62 | 1.85 |
| 01/18 | 1,206 | 1,210 | 1,206 | 1,208 | +0.17% | 2,300 | 82億3116万 | +1.94% | 17.52 | 1.84 |
| 01/17 | 1,209 | 1,209 | 1,199 | 1,206 | -0.17% | 4,500 | 82億1753万 | +1.86% | 17.49 | 1.83 |
| 01/16 | 1,205 | 1,208 | 1,199 | 1,208 | +0.25% | 3,900 | 82億3116万 | +2.11% | 17.52 | 1.84 |
| 01/15 | 1,210 | 1,210 | 1,200 | 1,205 | -0.41% | 8,200 | 82億1072万 | +1.95% | 17.47 | 1.83 |
| 01/12 | 1,182 | 1,210 | 1,161 | 1,210 | -0.17% | 37,800 | 82億4479万 | +2.46% | 17.54 | 1.84 |
| 01/11 | 1,212 | 1,230 | 1,212 | 1,212 | +0.17% | 22,400 | 82億5842万 | +2.71% | 17.57 | 1.84 |
| 01/10 | 1,210 | 1,210 | 1,202 | 1,210 | +0.5% | 4,100 | 82億4479万 | +2.63% | 17.54 | 1.84 |
| 01/09 | 1,209 | 1,214 | 1,203 | 1,204 | -0.41% | 4,800 | 82億391万 | +2.21% | 17.46 | 1.83 |
| 01/05 | 1,214 | 1,214 | 1,205 | 1,209 | +0.33% | 1,900 | 82億3798万 | +2.72% | 17.53 | 1.84 |
| 01/04 | 1,186 | 1,206 | 1,186 | 1,205 | +1.77% | 5,900 | 82億1072万 | +2.47% | 17.47 | 1.83 |
| 2023 | ||||||||||
| 12/29 | 1,184 | 1,185 | 1,177 | 1,184 | +0.68% | 1,600 | 80億6763万 | +0.77% | 17.17 | 1.8 |
| 12/28 | 1,175 | 1,183 | 1,175 | 1,176 | +0.09% | 3,500 | 80億1312万 | +0.17% | 17.05 | 1.79 |
| 12/27 | 1,173 | 1,175 | 1,171 | 1,175 | 0% | 3,000 | 80億630万 | +0.17% | 17.04 | 1.79 |
| 12/26 | 1,170 | 1,177 | 1,170 | 1,175 | +0.6% | 1,300 | 80億630万 | +0.26% | 17.04 | 1.79 |
| 12/25 | 1,165 | 1,168 | 1,163 | 1,168 | +0.43% | 2,500 | 79億5861万 | -0.26% | 16.94 | 1.78 |
| 12/22 | 1,165 | 1,170 | 1,162 | 1,163 | -0.09% | 1,900 | 79億2454万 | -0.68% | 16.86 | 1.77 |
| 12/21 | 1,163 | 1,166 | 1,163 | 1,164 | 0% | 600 | 79億3135万 | -0.51% | 16.88 | 1.77 |
| 12/20 | 1,170 | 1,171 | 1,163 | 1,164 | -0.77% | 4,600 | 79億3135万 | -0.43% | 16.88 | 1.77 |
| 12/19 | 1,174 | 1,180 | 1,165 | 1,173 | -0.09% | 4,900 | 79億9268万 | +0.43% | 17.01 | 1.78 |
| 12/18 | 1,165 | 1,179 | 1,165 | 1,174 | +1.12% | 1,100 | 79億9949万 | +0.6% | 17.02 | 1.79 |
| 12/15 | 1,161 | 1,165 | 1,161 | 1,161 | 0% | 300 | 79億1091万 | -0.34% | 16.83 | 1.77 |
| 12/14 | 1,162 | 1,163 | 1,158 | 1,161 | 0% | 2,200 | 79億1091万 | -0.26% | 16.83 | 1.77 |
| 12/13 | 1,169 | 1,169 | 1,160 | 1,161 | -0.85% | 4,500 | 79億1091万 | -0.17% | 16.83 | 1.77 |
| 12/12 | 1,182 | 1,182 | 1,170 | 1,171 | -0.93% | 2,700 | 79億7905万 | +0.69% | 16.98 | 1.78 |
| 12/11 | 1,175 | 1,183 | 1,175 | 1,182 | +0.6% | 700 | 80億5400万 | +1.81% | 17.14 | 1.8 |
| 12/08 | 1,185 | 1,185 | 1,172 | 1,175 | -0.93% | 1,900 | 80億630万 | +1.38% | 17.04 | 1.79 |
| 12/07 | 1,186 | 1,186 | 1,181 | 1,186 | 0% | 1,700 | 80億8126万 | +2.42% | 17.2 | 1.8 |
| 12/06 | 1,190 | 1,190 | 1,186 | 1,186 | -0.17% | 1,100 | 80億8126万 | +2.6% | 17.2 | 1.8 |
| 12/05 | 1,196 | 1,196 | 1,185 | 1,188 | +0.25% | 2,200 | 80億9488万 | +2.86% | 17.23 | 1.81 |
| 12/04 | 1,179 | 1,185 | 1,179 | 1,185 | +0.51% | 1,800 | 80億7444万 | +2.78% | 17.18 | 1.8 |
| 12/01 | 1,171 | 1,183 | 1,171 | 1,179 | +0.17% | 1,100 | 80億3356万 | +2.43% | 17.1 | 1.79 |
| 11/30 | 1,180 | 1,180 | 1,177 | 1,177 | -0.08% | 500 | 80億1993万 | +2.35% | 17.07 | 1.89 |
| 11/29 | 1,178 | 1,185 | 1,170 | 1,178 | 0% | 1,200 | 80億2675万 | +2.52% | 17.08 | 1.89 |
| 11/28 | 1,184 | 1,190 | 1,178 | 1,178 | -0.17% | 3,100 | 80億2675万 | +2.7% | 17.08 | 1.89 |
| 11/27 | 1,165 | 1,195 | 1,165 | 1,180 | +1.37% | 4,500 | 80億4037万 | +2.97% | 17.11 | 1.89 |
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 | 1,380 4/4 | 750 10/10 | 76,200 4/11 | - | - | +20.76% 12/26 | -17.56% 3/11 |
| 2010年 2月期 | 973 3/2 | 647 4/13 | 132,400 4/10 | - | - | +11.49% 5/15 | -17.84% 4/13 |
| 2011年 2月期 | 740 1/20 | 570 10/14 10/12 | 41,800 2/24 | 50億4227万 | 38億8391万 | +14.34% 4/1 | -30.31% 3/15 |
| 2012年 2月期 | 749 2/23 | 451 3/16 3/15 | 51,600 7/12 | 51億359万 | 30億7305万 | +11.34% 4/5 | -4.85% 8/9 |
| 2013年 2月期 | 894 2/4 2/1 | 687 3/14 | 39,400 4/10 | 60億9160万 | 46億8113万 | +9.86% 1/10 | -7.69% 3/7 |
| 2014年 2月期 | 1,093 1/27 | 777 3/7 | 37,500 5/20 | 74億4757万 | 52億9438万 | +9.45% 12/2 | -11% 3/24 |
| 2015年 2月期 | 1,521 1/22 | 870 3/26 3/25 | 131,800 9/24 | 103億6391万 | 59億2807万 | +15.32% 10/6 | -4.7% 3/13 |
| 2016年 2月期 | 1,380 4/10 | 997 8/25 | 23,000 8/25 | 94億315万 | 67億9343万 | +7.91% 10/23 | -10.68% 9/4 |
| 2017年 2月期 | 1,126 2/23 | 961 8/3 | 36,100 2/24 | 76億7242万 | 65億4813万 | +4.35% 1/12 | -7.02% 4/6 |
| 2018年 2月期 | 1,257 1/29 | 999 4/14 4/13 他3件 | 30,300 2/26 | 85億6504万 | 68億706万 | +7.66% 1/11 | -9.03% 3/5 |
| 2019年 2月期 | 1,235 10/10 10/9 | 985 12/25 | 36,400 12/25 | 84億1514万 | 67億1167万 | +5.49% 4/10 | -13.37% 12/26 |
| 2020年 2月期 | 1,170 1/8 | 991 2/28 | 29,700 4/9 | 79億7223万 | 67億5255万 | +3.87% 1/8 | -15.05% 3/13 |
| 2021年 2月期 | 1,269 12/24 | 880 4/6 | 43,500 12/24 | 86億4681万 | 59億9621万 | +19.32% 12/24 | -7.35% 3/3 |
| 2022年 2月期 | 1,096 11/5 | 980 3/3 | 25,700 3/3 | 74億6801万 | 66億7760万 | +2.52% 10/7 | -5.06% 3/9 |
| 2023年 2月期 | 1,155 2/24 | 996 3/9 | 14,000 4/11 | 78億7003万 | 67億8662万 | +4.52% 1/10 | -3.87% 3/17 |
| 2024年 2月期 | 1,277 2/27 | 1,057 3/7 | 117,800 7/12 | 87億132万 | 72億227万 | +3.5% 4/2 | -4.53% 3/5 |
| 最新 | 1,193 2024/4/23 | 800 | 81億2895万 | -1.97% 1,217 | |||
年間値上がり率
- 2001/12/21 vs 2000/12/27
- 242%（3.42倍）
- 2002/12/25 vs 2001/12/21
- -66%（0.34倍）
- 2003/12/30 vs 2002/12/25
- 27%（1.27倍）
- 2004/12/28 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/28
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- 82%（1.82倍）
- 2007/12/28 vs 2006/12/29
- 105%（2.05倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/23 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
405円（2000/12/20） - 195%（2.95倍）
1,193円（4/23）