株価チャート
株価
4/15
- 前日 (4/12)
- 4,655
- 始値
- 4,640
- 高値
- 4,725
- 安値
- 4,600
- 終値 +0.97%
- 4,700
- 出来高 -50.27%
- 46,600
乖離率
- 株価（5日）
移動平均値 - +0.64%
4,670 - 株価（25日）
移動平均値 - +3.32%
4,549 - 出来高（5日）
移動平均値 - -14.15%
54,280
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 4,640 | 4,725 | 4,600 | 4,700 | +0.97% | 46,600 | 1007億2758万 | +3.32% | 13.53 | 1.61 |
| 04/12 | 4,830 | 4,830 | 4,625 | 4,655 | -2.21% | 93,700 | 997億6316万 | +2.42% | 13.4 | 1.6 |
| 04/11 | 4,610 | 4,850 | 4,590 | 4,760 | +2.7% | 73,400 | 1020億1346万 | +4.85% | 13.7 | 1.63 |
| 04/10 | 4,610 | 4,700 | 4,605 | 4,635 | +0.76% | 34,000 | 993億3453万 | +2.34% | 13.34 | 1.59 |
| 04/09 | 4,580 | 4,625 | 4,525 | 4,600 | 0% | 23,700 | 985億4994万 | +1.75% | 13.24 | 1.58 |
| 04/08 | 4,500 | 4,605 | 4,495 | 4,600 | +2.22% | 45,600 | 985億8444万 | +1.93% | 13.24 | 1.58 |
| 04/05 | 4,395 | 4,525 | 4,385 | 4,500 | +5.02% | 84,600 | 964億4130万 | -0.2% | 12.95 | 1.54 |
| 04/04 | 4,350 | 4,350 | 4,270 | 4,285 | -0.46% | 21,100 | 918億3354万 | -5.07% | 12.33 | 1.47 |
| 04/03 | 4,265 | 4,340 | 4,240 | 4,305 | -0.46% | 32,600 | 922億6217万 | -4.8% | 12.39 | 1.48 |
| 04/02 | 4,425 | 4,425 | 4,315 | 4,325 | -2.81% | 19,500 | 926億9080万 | -4.38% | 12.45 | 1.48 |
| 04/01 | 4,555 | 4,555 | 4,450 | 4,450 | -1.87% | 14,800 | 953億6973万 | -1.7% | 12.81 | 1.53 |
| 03/29 | 4,490 | 4,565 | 4,490 | 4,535 | +1.57% | 15,300 | 971億9139万 | +0.27% | 13.05 | 1.55 |
| 03/28 | 4,515 | 4,525 | 4,430 | 4,465 | -1.11% | 18,400 | 956億9120万 | -1.13% | 12.85 | 1.53 |
| 03/27 | 4,535 | 4,590 | 4,490 | 4,515 | +0.11% | 28,000 | 967億6277万 | +0.13% | 13 | 1.55 |
| 03/26 | 4,550 | 4,550 | 4,480 | 4,510 | -1.53% | 27,600 | 966億5561万 | +0.2% | 12.98 | 1.55 |
| 03/25 | 4,585 | 4,625 | 4,560 | 4,580 | -0.43% | 18,700 | 981億5581万 | +1.98% | 13.18 | 1.57 |
| 03/22 | 4,600 | 4,630 | 4,550 | 4,600 | 0% | 12,800 | 985億8444万 | +2.82% | 13.24 | 1.58 |
| 03/21 | 4,660 | 4,670 | 4,585 | 4,600 | -0.86% | 15,100 | 985億4994万 | +3.16% | 13.24 | 1.58 |
| 03/19 | 4,580 | 4,640 | 4,520 | 4,640 | +0.32% | 17,100 | 994億689万 | +4.29% | 13.36 | 1.59 |
| 03/18 | 4,665 | 4,675 | 4,585 | 4,625 | -1.07% | 23,400 | 990億8553万 | +4.21% | 13.31 | 1.59 |
| 03/15 | 4,555 | 4,710 | 4,545 | 4,675 | +2.52% | 44,500 | 1001億5673万 | +5.65% | 13.46 | 1.6 |
| 03/14 | 4,570 | 4,570 | 4,465 | 4,560 | +1.22% | 11,500 | 976億9298万 | +3.4% | 13.13 | 1.56 |
| 03/13 | 4,595 | 4,600 | 4,475 | 4,505 | -1.53% | 12,500 | 965億1466万 | +2.36% | 12.97 | 1.54 |
| 03/12 | 4,510 | 4,575 | 4,445 | 4,575 | +1.22% | 12,900 | 980億1434万 | +4.02% | 13.17 | 1.57 |
| 03/11 | 4,610 | 4,610 | 4,450 | 4,520 | -1.95% | 19,800 | 968億3602万 | +2.96% | 13.01 | 1.55 |
| 03/08 | 4,520 | 4,610 | 4,520 | 4,610 | +1.99% | 28,000 | 987億6417万 | +5.16% | 13.27 | 1.58 |
| 03/07 | 4,500 | 4,520 | 4,450 | 4,520 | +0.67% | 14,500 | 968億3602万 | +3.31% | 13.01 | 1.55 |
| 03/06 | 4,370 | 4,495 | 4,355 | 4,490 | +1.13% | 20,200 | 961億9331万 | +2.72% | 12.92 | 1.54 |
| 03/05 | 4,360 | 4,450 | 4,330 | 4,440 | +0.91% | 15,300 | 951億2211万 | +1.53% | 12.78 | 1.52 |
| 03/04 | 4,475 | 4,475 | 4,365 | 4,400 | -2.22% | 30,800 | 942億6516万 | +0.62% | 12.67 | 1.51 |
| 03/01 | 4,515 | 4,525 | 4,425 | 4,500 | -2.6% | 40,100 | 964億755万 | +2.86% | 12.95 | 1.54 |
| 02/29 | 4,540 | 4,645 | 4,465 | 4,620 | +2.9% | 43,800 | 989億7841万 | +5.75% | 11.48 | 1.58 |
| 02/28 | 4,305 | 4,545 | 4,305 | 4,490 | +3.7% | 185,700 | 961億9331万 | +3.01% | 11.16 | 1.54 |
| 02/27 | 4,490 | 4,505 | 4,300 | 4,330 | -2.04% | 213,700 | 927億6548万 | -0.48% | 10.76 | 1.48 |
| 02/26 | 4,390 | 4,440 | 4,350 | 4,420 | +1.61% | 75,400 | 946億9363万 | +1.7% | 10.99 | 1.51 |
| 02/22 | 4,390 | 4,440 | 4,350 | 4,350 | -0.46% | 82,800 | 931億9396万 | +0.28% | 10.81 | 1.49 |
| 02/21 | 4,265 | 4,370 | 4,265 | 4,370 | +1.86% | 85,000 | 936億2244万 | +0.88% | 10.86 | 1.5 |
| 02/20 | 4,325 | 4,345 | 4,265 | 4,290 | -0.58% | 90,800 | 919億853万 | -0.83% | 10.66 | 1.47 |
| 02/19 | 4,225 | 4,315 | 4,210 | 4,315 | +1.29% | 122,500 | 924億4412万 | -0.19% | 10.73 | 1.48 |
| 02/16 | 4,210 | 4,300 | 4,160 | 4,260 | +2.77% | 104,600 | 912億6581万 | -1.37% | 10.59 | 1.46 |
| 02/15 | 4,245 | 4,245 | 4,145 | 4,145 | -1.89% | 112,200 | 888億206万 | -4.05% | 10.3 | 1.42 |
| 02/14 | 4,305 | 4,330 | 4,215 | 4,225 | -2.87% | 75,400 | 905億1597万 | -2.29% | 10.5 | 1.45 |
| 02/13 | 4,380 | 4,395 | 4,290 | 4,350 | -0.23% | 86,400 | 931億9396万 | +0.53% | 10.81 | 1.49 |
| 02/09 | 4,310 | 4,380 | 4,305 | 4,360 | +1.16% | 58,500 | 934億820万 | +0.79% | 10.84 | 1.49 |
| 02/08 | 4,250 | 4,355 | 4,240 | 4,310 | +0.35% | 60,400 | 923億3700万 | -0.39% | 10.71 | 1.48 |
| 02/07 | 4,300 | 4,310 | 4,245 | 4,295 | -1.15% | 25,700 | 920億1565万 | -0.72% | 10.68 | 1.47 |
| 02/06 | 4,415 | 4,415 | 4,335 | 4,345 | -1.47% | 33,200 | 930億8684万 | +0.39% | 10.8 | 1.49 |
| 02/05 | 4,445 | 4,445 | 4,365 | 4,410 | +0.57% | 52,800 | 944億7939万 | +2.08% | 10.96 | 1.51 |
| 02/02 | 4,365 | 4,425 | 4,355 | 4,385 | +0.11% | 11,200 | 939億4380万 | +1.79% | 10.9 | 1.5 |
| 02/01 | 4,330 | 4,430 | 4,330 | 4,380 | -0.11% | 22,500 | 938億3668万 | +1.96% | 10.89 | 1.5 |
| 01/31 | 4,400 | 4,400 | 4,305 | 4,385 | -0.45% | 24,600 | 939億4380万 | +2.38% | 10.9 | 1.5 |
| 01/30 | 4,510 | 4,515 | 4,405 | 4,405 | -2.87% | 29,700 | 943億7227万 | +3.21% | 10.95 | 1.51 |
| 01/29 | 4,465 | 4,565 | 4,465 | 4,535 | +2.14% | 27,500 | 971億5738万 | +6.63% | 11.27 | 1.55 |
| 01/26 | 4,435 | 4,470 | 4,435 | 4,440 | -0.22% | 19,400 | 951億2211万 | +4.91% | 11.04 | 1.52 |
| 01/25 | 4,350 | 4,465 | 4,350 | 4,450 | +1.83% | 18,100 | 953億3635万 | +5.63% | 11.06 | 1.53 |
| 01/24 | 4,350 | 4,395 | 4,320 | 4,370 | +0.23% | 16,700 | 936億2244万 | +4.15% | 10.86 | 1.5 |
| 01/23 | 4,275 | 4,370 | 4,270 | 4,360 | +1.75% | 28,900 | 934億820万 | +4.16% | 10.84 | 1.49 |
| 01/22 | 4,210 | 4,285 | 4,210 | 4,285 | +1.9% | 14,300 | 918億141万 | +2.59% | 10.65 | 1.47 |
| 01/19 | 4,220 | 4,220 | 4,160 | 4,205 | -0.36% | 25,400 | 900億8749万 | +0.74% | 10.45 | 1.44 |
| 01/18 | 4,210 | 4,240 | 4,195 | 4,220 | +0.12% | 14,500 | 904億885万 | +1.13% | 10.49 | 1.45 |
| 01/17 | 4,245 | 4,275 | 4,210 | 4,215 | +0.24% | 15,100 | 903億173万 | +1.03% | 10.48 | 1.44 |
| 01/16 | 4,220 | 4,290 | 4,200 | 4,205 | -0.36% | 13,600 | 900億8749万 | +0.74% | 10.45 | 1.44 |
| 01/15 | 4,170 | 4,250 | 4,170 | 4,220 | 0% | 30,500 | 904億885万 | +1.05% | 10.49 | 1.45 |
| 01/12 | 4,280 | 4,295 | 4,200 | 4,220 | -1.4% | 28,900 | 904億885万 | +1.1% | 10.49 | 1.45 |
| 01/11 | 4,245 | 4,305 | 4,220 | 4,280 | +0.82% | 25,800 | 916億9429万 | +2.54% | 10.64 | 1.47 |
| 01/10 | 4,310 | 4,320 | 4,235 | 4,245 | -1.16% | 23,800 | 909億4445万 | +1.73% | 10.55 | 1.45 |
| 01/09 | 4,340 | 4,410 | 4,290 | 4,295 | -1.04% | 23,200 | 920億1565万 | +3.02% | 10.68 | 1.47 |
| 01/05 | 4,375 | 4,395 | 4,310 | 4,340 | -0.8% | 19,700 | 929億7972万 | +4.2% | 10.79 | 1.49 |
| 01/04 | 4,320 | 4,375 | 4,280 | 4,375 | +1.98% | 25,100 | 937億2956万 | +5.12% | 10.88 | 1.5 |
| 2023 | ||||||||||
| 12/29 | 4,390 | 4,390 | 4,260 | 4,290 | -0.92% | 33,700 | 919億853万 | +3.2% | 10.66 | 1.47 |
| 12/28 | 4,285 | 4,405 | 4,200 | 4,330 | +4.46% | 111,800 | 927億6548万 | +4.29% | 10.76 | 1.48 |
| 12/27 | 4,120 | 4,160 | 4,010 | 4,145 | +0.48% | 63,900 | 888億206万 | -0.1% | 10.3 | 1.42 |
| 12/26 | 4,090 | 4,125 | 4,055 | 4,125 | +0.86% | 20,300 | 883億7358万 | -0.79% | 10.25 | 1.41 |
| 12/25 | 4,120 | 4,120 | 4,050 | 4,090 | +0.99% | 13,000 | 876億2375万 | -1.87% | 10.17 | 1.4 |
| 12/22 | 3,995 | 4,080 | 3,995 | 4,050 | +1.38% | 13,400 | 867億6679万 | -3.11% | 10.07 | 1.39 |
| 12/21 | 4,040 | 4,040 | 3,975 | 3,995 | -1.24% | 17,500 | 855億8848万 | -4.74% | 9.93 | 1.37 |
| 12/20 | 4,000 | 4,065 | 4,000 | 4,045 | +1.13% | 16,400 | 866億5967万 | -4.01% | 10.06 | 1.39 |
| 12/19 | 4,015 | 4,015 | 3,955 | 4,000 | +0.5% | 16,300 | 856億9560万 | -5.39% | 9.94 | 1.37 |
| 12/18 | 3,985 | 3,985 | 3,905 | 3,980 | -0.62% | 14,300 | 852億6712万 | -6.15% | 9.89 | 1.36 |
| 12/15 | 4,135 | 4,135 | 3,985 | 4,005 | -2.79% | 49,900 | 858億271万 | -5.92% | 9.96 | 1.37 |
| 12/14 | 4,150 | 4,185 | 4,120 | 4,120 | -0.72% | 18,500 | 882億6646万 | -3.45% | 10.24 | 1.41 |
| 12/13 | 4,225 | 4,230 | 4,120 | 4,150 | -1.31% | 17,500 | 889億918万 | -2.9% | 10.32 | 1.42 |
| 12/12 | 4,150 | 4,230 | 4,145 | 4,205 | +0.72% | 17,900 | 900億8749万 | -1.71% | 10.45 | 1.44 |
| 12/11 | 4,205 | 4,260 | 4,140 | 4,175 | -0.71% | 24,500 | 894億4478万 | -2.5% | 10.38 | 1.43 |
| 12/08 | 4,265 | 4,300 | 4,185 | 4,205 | -1.06% | 34,200 | 900億8749万 | -1.82% | 10.45 | 1.44 |
| 12/07 | 4,245 | 4,265 | 4,235 | 4,250 | -0.23% | 13,800 | 910億5157万 | -0.77% | 10.57 | 1.46 |
| 12/06 | 4,215 | 4,280 | 4,190 | 4,260 | +1.79% | 21,700 | 912億6581万 | -0.51% | 10.59 | 1.46 |
| 12/05 | 4,205 | 4,240 | 4,185 | 4,185 | -0.59% | 16,300 | 896億5902万 | -2.13% | 10.4 | 1.43 |
| 12/04 | 4,250 | 4,280 | 4,205 | 4,210 | -0.94% | 11,500 | 901億9461万 | -1.47% | 10.47 | 1.44 |
| 12/01 | 4,185 | 4,250 | 4,185 | 4,250 | +2.53% | 18,300 | 910億5157万 | -0.35% | 10.57 | 1.46 |
| 11/30 | 4,165 | 4,200 | 4,100 | 4,145 | -1.19% | 36,100 | 888億206万 | -2.61% | 10.3 | 1.5 |
| 11/29 | 4,260 | 4,300 | 4,180 | 4,195 | -1.53% | 16,300 | 898億7326万 | -1.27% | 10.44 | 1.52 |
| 11/28 | 4,250 | 4,280 | 4,240 | 4,260 | +0.24% | 10,700 | 912億6581万 | +0.45% | 10.6 | 1.54 |
| 11/27 | 4,170 | 4,265 | 4,170 | 4,250 | +2.04% | 13,400 | 910億5157万 | +0.45% | 10.57 | 1.54 |
| 11/24 | 4,260 | 4,260 | 4,145 | 4,165 | -2.23% | 21,500 | 892億3054万 | -1.26% | 10.36 | 1.51 |
| 11/22 | 4,330 | 4,365 | 4,240 | 4,260 | -2.74% | 27,600 | 912億6581万 | +1.21% | 10.6 | 1.54 |
| 11/21 | 4,400 | 4,485 | 4,370 | 4,380 | 0% | 31,000 | 938億3668万 | +4.41% | 10.9 | 1.59 |
| 11/20 | 4,385 | 4,405 | 4,295 | 4,380 | -0.11% | 27,600 | 938億3668万 | +4.91% | 10.9 | 1.59 |
| 11/17 | 4,435 | 4,505 | 4,365 | 4,385 | -0.11% | 56,700 | 939億4380万 | +5.41% | 10.91 | 1.59 |
| 11/16 | 4,500 | 4,530 | 4,385 | 4,390 | -2.44% | 24,000 | 940億5092万 | +5.78% | 10.92 | 1.59 |
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 | 800 8/5 | 550 11/5 10/10 他2件 | 32,400 4/14 | - | - | +13.09% 8/5 | -16.55% 10/8 |
| 2010年 2月期 | 741 6/12 | 557 4/24 | 65,500 7/3 | - | - | +12.1% 6/12 | -10.32% 11/20 |
| 2011年 2月期 | 798 2/16 2/15 | 620 9/28 | 24,900 7/7 | 144億7891万 | 112億4928万 | +8.33% 12/29 | -16.17% 3/15 |
| 2012年 2月期 | 798 6/1 | 605 3/15 | 15,900 6/10 | 144億7891万 | 109億7712万 | +6.88% 4/19 | -6.61% 6/27 |
| 2013年 2月期 | 761 2/25 2/22 | 680 5/9 | 13,600 12/21 | 138億758万 | 123億3792万 | +3.72% 6/5 | -3.41% 3/1 2/27 |
| 2014年 2月期 | 1,299 1/9 | 719 3/5 3/4 他2件 | 52,600 1/15 | 235億6905万 | 130億4553万 | +14.21% 12/6 | -13.17% 3/19 |
| 2015年 2月期 | 1,700 1/6 | 979 4/11 | 24,000 6/11 | 308億4480万 | 177億6297万 | +26.52% 1/6 | -8.7% 3/3 |
| 2016年 2月期 | 6,290 11/30 | 1,384 3/6 | 353,300 11/27 | 1141億2576万 | 251億1129万 | +62.12% 11/30 | -27.39% 1/21 |
| 2017年 2月期 | 2,597 3/3 | 1,850 6/24 | 121,700 4/25 | 471億1996万 | 367億4951万 | +7.79% 9/13 | -12.63% 6/24 |
| 2018年 2月期 | 2,776 12/8 | 2,181 4/17 | 67,600 10/30 | 551億4412万 | 433億2469万 | +6.91% 12/8 | -7.1% 2/15 |
| 2019年 2月期 | 2,790 6/4 | 2,073 2/26 | 76,600 2/26 | 554億2223万 | 411億7931万 | +7.41% 9/25 | -12.71% 12/20 |
| 2020年 2月期 | 2,868 2/10 | 2,047 3/8 | 151,100 2/26 | 569億7167万 | 406億6283万 | +17.06% 3/27 | -26.59% 3/16 |
| 2021年 2月期 | 4,795 9/28 | 1,863 3/16 | 313,000 2/12 | 952億5075万 | 370億774万 | +18.68% 6/23 | -14.76% 10/22 |
| 2022年 2月期 | 3,130 4/19 | 2,610 12/27 | 165,800 2/4 | 670億5680万 | 559億1637万 | +6.16% 11/4 | -8.97% 10/4 |
| 2023年 2月期 | 3,370 2/20 | 2,827 3/9 | 207,400 2/24 | 721億9854万 | 605億6536万 | +7.19% 5/23 | -10.17% 6/17 |
| 2024年 2月期 | 4,645 2/29 | 2,969 3/20 | 242,000 6/29 | 995億1401万 | 636億755万 | +13.46% 6/29 | -6.41% 10/16 |
| 最新 | 4,700 2024/4/15 | 46,600 | 1007億2758万 | +3.32% 4,549 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 3%（1.03倍）
- 2004/12/29 vs 2003/12/30
- 103%（2.03倍）
- 2005/12/30 vs 2004/12/29
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 143%（2.43倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/04/15 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
250円（2003/03/03） - 1780%（18.8倍）
4,700円（4/15）