株価チャート
株価
4/24
- 前日 (4/23)
- 441
- 始値
- 441
- 高値
- 442
- 安値
- 437
- 終値 -0.45%
- 439
- 出来高 +172.22%
- 4,900
乖離率
- 株価（5日）
移動平均値 - -0.45%
441 - 株価（25日）
移動平均値 - -3.3%
454 - 出来高（5日）
移動平均値 - +47.59%
3,320
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 | 441 | 442 | 437 | 439 | -0.45% | 4,900 | 26億4326万 | -3.3% | 9.37 | 1.54 |
| 04/23 | 441 | 444 | 441 | 441 | +0.46% | 1,800 | 26億5531万 | -3.08% | 9.42 | 1.55 |
| 04/22 | 437 | 442 | 436 | 439 | -0.45% | 4,600 | 26億4326万 | -3.73% | 9.37 | 1.54 |
| 04/19 | 443 | 443 | 437 | 441 | -0.45% | 3,700 | 26億5531万 | -3.29% | 9.42 | 1.55 |
| 04/18 | 441 | 444 | 441 | 443 | 0% | 1,600 | 26億6735万 | -2.85% | 9.46 | 1.55 |
| 04/17 | 441 | 443 | 440 | 443 | 0% | 7,800 | 26億6735万 | -2.85% | 9.46 | 1.55 |
| 04/16 | 446 | 446 | 443 | 443 | 0% | 1,400 | 26億6735万 | -2.85% | 9.46 | 1.55 |
| 04/15 | 448 | 448 | 442 | 443 | -1.12% | 5,200 | 26億6735万 | -2.85% | 9.46 | 1.55 |
| 04/12 | 446 | 448 | 445 | 448 | +1.13% | 3,100 | 26億9745万 | -1.97% | 9.56 | 1.57 |
| 04/11 | 444 | 445 | 443 | 443 | -0.23% | 3,300 | 26億6735万 | -3.06% | 9.46 | 1.55 |
| 04/10 | 440 | 448 | 440 | 444 | +0.68% | 9,500 | 26億7337万 | -3.06% | 9.48 | 1.56 |
| 04/09 | 451 | 451 | 435 | 441 | -1.78% | 31,400 | 26億5531万 | -3.71% | 9.42 | 1.55 |
| 04/08 | 460 | 460 | 446 | 449 | -6.85% | 61,500 | 27億347万 | -2.18% | 9.59 | 1.58 |
| 04/05 | 471 | 493 | 471 | 482 | +1.47% | 52,500 | 29億217万 | +5.01% | 10.29 | 1.69 |
| 04/04 | 480 | 482 | 473 | 475 | -0.84% | 14,500 | 28億6002万 | +3.71% | 10.14 | 1.67 |
| 04/03 | 480 | 480 | 474 | 479 | +1.05% | 9,100 | 28億8411万 | +4.36% | 10.23 | 1.68 |
| 04/02 | 474 | 480 | 474 | 474 | 0% | 16,000 | 28億5400万 | +3.04% | 10.12 | 1.66 |
| 04/01 | 469 | 474 | 469 | 474 | +0.85% | 7,300 | 28億5400万 | +2.82% | 10.12 | 1.66 |
| 03/29 | 474 | 474 | 467 | 470 | -0.84% | 5,700 | 28億2992万 | +1.73% | 10.03 | 1.65 |
| 03/28 | 453 | 475 | 453 | 474 | +4.41% | 25,700 | 28億5400万 | +2.38% | 10.12 | 1.66 |
| 03/27 | 454 | 455 | 452 | 454 | -0.22% | 5,600 | 27億3358万 | -2.16% | 9.69 | 1.59 |
| 03/26 | 447 | 455 | 447 | 455 | +2.02% | 10,400 | 27億3960万 | -2.36% | 9.71 | 1.6 |
| 03/25 | 454 | 456 | 446 | 446 | -2.19% | 15,900 | 26億8541万 | -4.7% | 9.52 | 1.57 |
| 03/22 | 460 | 460 | 453 | 456 | -0.44% | 8,600 | 27億4562万 | -2.98% | 9.74 | 1.6 |
| 03/21 | 460 | 460 | 455 | 458 | -0.43% | 6,900 | 27億5766万 | -2.97% | 9.78 | 1.61 |
| 03/19 | 454 | 460 | 449 | 460 | +1.32% | 7,500 | 27億6971万 | -2.95% | 9.82 | 1.61 |
| 03/18 | 444 | 454 | 441 | 454 | +2.02% | 7,000 | 27億3358万 | -4.62% | 9.69 | 1.59 |
| 03/15 | 445 | 446 | 443 | 445 | +0.23% | 3,300 | 26億7939万 | -6.9% | 9.5 | 1.56 |
| 03/14 | 449 | 449 | 444 | 444 | -0.89% | 3,500 | 26億7337万 | -7.69% | 9.48 | 1.56 |
| 03/13 | 446 | 449 | 446 | 448 | +0.45% | 3,200 | 26億9745万 | -7.25% | 9.56 | 1.57 |
| 03/12 | 448 | 449 | 444 | 446 | -0.45% | 6,400 | 26億8541万 | -8.23% | 9.52 | 1.57 |
| 03/11 | 451 | 451 | 446 | 448 | -1.54% | 13,000 | 26億9745万 | -8.2% | 9.56 | 1.57 |
| 03/08 | 460 | 460 | 455 | 455 | -0.44% | 5,500 | 27億3960万 | -7.33% | 9.71 | 1.6 |
| 03/07 | 457 | 459 | 455 | 457 | -0.22% | 4,100 | 27億5164万 | -7.3% | 9.76 | 1.6 |
| 03/06 | 450 | 460 | 450 | 458 | +0.66% | 8,300 | 27億5766万 | -7.66% | 9.78 | 1.61 |
| 03/05 | 455 | 455 | 451 | 455 | +0.44% | 9,000 | 27億3960万 | -8.45% | 9.71 | 1.6 |
| 03/04 | 460 | 460 | 452 | 453 | -1.52% | 12,000 | 27億2756万 | -9.22% | 9.67 | 1.59 |
| 03/01 | 459 | 467 | 459 | 460 | -0.86% | 10,500 | 27億6971万 | -8.18% | 9.82 | 1.61 |
| 02/29 | 477 | 480 | 460 | 464 | -2.73% | 22,400 | 27億9379万 | -7.75% | 6.12 | 1.63 |
| 02/28 | 475 | 489 | 475 | 477 | -5.36% | 43,700 | 28億7207万 | -5.36% | 6.56 | 1.74 |
| 02/27 | 500 | 506 | 500 | 504 | +0.8% | 26,000 | 30億3464万 | -0.2% | 6.93 | 1.84 |
| 02/26 | 501 | 503 | 498 | 500 | -0.4% | 19,100 | 30億1055万 | -0.99% | 6.87 | 1.83 |
| 02/22 | 501 | 502 | 500 | 502 | 0% | 12,400 | 30億2259万 | -0.59% | 6.9 | 1.84 |
| 02/21 | 500 | 502 | 499 | 502 | +0.2% | 6,600 | 30億2259万 | -0.59% | 6.9 | 1.84 |
| 02/20 | 500 | 501 | 499 | 501 | 0% | 9,300 | 30億1657万 | -0.79% | 6.89 | 1.83 |
| 02/19 | 498 | 502 | 495 | 501 | +0.4% | 13,800 | 30億1657万 | -0.79% | 6.89 | 1.83 |
| 02/16 | 495 | 500 | 495 | 499 | +0.4% | 8,000 | 30億453万 | -1.19% | 6.86 | 1.83 |
| 02/15 | 502 | 504 | 496 | 497 | -1.78% | 26,300 | 29億9249万 | -1.39% | 6.83 | 1.82 |
| 02/14 | 506 | 507 | 504 | 506 | -0.39% | 9,400 | 30億4668万 | +0.4% | 6.96 | 1.85 |
| 02/13 | 507 | 509 | 506 | 508 | -0.39% | 11,300 | 30億5872万 | +0.99% | 6.98 | 1.86 |
| 02/09 | 507 | 510 | 507 | 510 | +0.2% | 10,500 | 30億7076万 | +0.99% | 7.01 | 1.87 |
| 02/08 | 508 | 511 | 507 | 509 | -0.39% | 6,900 | 30億6474万 | +0.99% | 7 | 1.86 |
| 02/07 | 510 | 513 | 506 | 511 | -0.39% | 29,400 | 30億7678万 | +1.39% | 7.02 | 1.87 |
| 02/06 | 512 | 513 | 510 | 513 | +0.39% | 13,500 | 30億8883万 | +1.99% | 7.05 | 1.88 |
| 02/05 | 510 | 512 | 510 | 511 | 0% | 9,600 | 30億7678万 | +2% | 7.02 | 1.87 |
| 02/02 | 510 | 514 | 510 | 511 | +0.2% | 8,700 | 30億7678万 | +2.4% | 7.02 | 1.87 |
| 02/01 | 514 | 516 | 510 | 510 | -1.16% | 10,600 | 30億7076万 | +2.41% | 7.01 | 1.87 |
| 01/31 | 511 | 520 | 508 | 516 | +0.98% | 30,500 | 31億689万 | +4.03% | 7.09 | 1.89 |
| 01/30 | 508 | 522 | 505 | 511 | +2% | 74,000 | 30億7678万 | +3.44% | 7.02 | 1.87 |
| 01/29 | 500 | 504 | 500 | 501 | 0% | 8,400 | 30億1657万 | +1.83% | 6.89 | 1.83 |
| 01/26 | 502 | 503 | 500 | 501 | -0.2% | 9,500 | 30億1657万 | +2.24% | 6.89 | 1.83 |
| 01/25 | 503 | 504 | 499 | 502 | +0.4% | 12,000 | 30億2259万 | +2.87% | 6.9 | 1.84 |
| 01/24 | 500 | 502 | 500 | 500 | -0.2% | 2,100 | 30億1055万 | +2.88% | 6.87 | 1.83 |
| 01/23 | 503 | 503 | 501 | 501 | -0.6% | 9,400 | 30億1657万 | +3.51% | 6.89 | 1.83 |
| 01/22 | 501 | 504 | 500 | 504 | +0.8% | 10,300 | 30億3464万 | +4.35% | 6.93 | 1.84 |
| 01/19 | 504 | 504 | 499 | 500 | -0.79% | 8,000 | 30億1055万 | +4.17% | 6.87 | 1.83 |
| 01/18 | 504 | 505 | 497 | 504 | +0.6% | 21,500 | 30億3464万 | +5.22% | 6.93 | 1.84 |
| 01/17 | 501 | 503 | 501 | 501 | +0.4% | 11,500 | 30億1657万 | +5.03% | 6.89 | 1.83 |
| 01/16 | 498 | 504 | 498 | 499 | -0.2% | 13,400 | 30億453万 | +5.05% | 6.86 | 1.83 |
| 01/15 | 491 | 502 | 491 | 500 | +1.83% | 33,300 | 30億1055万 | +5.71% | 6.87 | 1.83 |
| 01/12 | 487 | 495 | 486 | 491 | +1.24% | 17,900 | 29億5636万 | +4.03% | 6.75 | 1.8 |
| 01/11 | 487 | 489 | 483 | 485 | -0.21% | 21,000 | 29億2023万 | +3.19% | 6.67 | 1.77 |
| 01/10 | 509 | 509 | 480 | 486 | -3.19% | 66,300 | 29億2626万 | +3.62% | 6.68 | 1.78 |
| 01/09 | 487 | 505 | 481 | 502 | -5.99% | 113,900 | 30億2259万 | +7.26% | 6.9 | 1.84 |
| 01/05 | 520 | 539 | 517 | 534 | +5.95% | 166,200 | 32億1527万 | +14.59% | 7.34 | 1.95 |
| 01/04 | 494 | 504 | 486 | 504 | +2.02% | 35,800 | 30億3464万 | +8.86% | 6.93 | 1.84 |
| 2023 | ||||||||||
| 12/29 | 487 | 494 | 482 | 494 | +1.86% | 27,600 | 29億7442万 | +7.16% | 6.79 | 1.81 |
| 12/28 | 476 | 486 | 474 | 485 | +1.89% | 13,000 | 29億2023万 | +5.66% | 6.67 | 1.77 |
| 12/27 | 467 | 476 | 464 | 476 | +1.93% | 13,500 | 28億6604万 | +3.7% | 6.54 | 1.74 |
| 12/26 | 465 | 468 | 465 | 467 | +0.65% | 3,700 | 28億1185万 | +1.97% | 6.42 | 1.71 |
| 12/25 | 464 | 466 | 463 | 464 | 0% | 8,400 | 27億9379万 | +1.31% | 6.38 | 1.7 |
| 12/22 | 466 | 467 | 463 | 464 | -0.22% | 4,100 | 27億9379万 | +1.53% | 6.38 | 1.7 |
| 12/21 | 468 | 468 | 464 | 465 | -0.64% | 9,000 | 27億9981万 | +1.97% | 6.39 | 1.7 |
| 12/20 | 465 | 472 | 464 | 468 | +1.96% | 15,000 | 28億1788万 | +2.86% | 6.43 | 1.71 |
| 12/19 | 457 | 461 | 457 | 459 | +1.1% | 10,100 | 27億6369万 | +1.1% | 6.31 | 1.68 |
| 12/18 | 456 | 458 | 454 | 454 | 0% | 7,200 | 27億3358万 | +0.22% | 6.24 | 1.66 |
| 12/15 | 453 | 454 | 451 | 454 | +0.67% | 3,200 | 27億3358万 | +0.44% | 6.24 | 1.66 |
| 12/14 | 453 | 454 | 451 | 451 | -0.44% | 2,200 | 27億1552万 | -0.22% | 6.2 | 1.65 |
| 12/13 | 450 | 453 | 450 | 453 | +0.22% | 3,300 | 27億2756万 | +0.44% | 6.23 | 1.66 |
| 12/12 | 455 | 456 | 450 | 452 | -0.66% | 9,600 | 27億2154万 | +0.22% | 6.21 | 1.65 |
| 12/11 | 452 | 457 | 450 | 455 | 0% | 12,800 | 27億3960万 | +1.11% | 6.25 | 1.66 |
| 12/08 | 462 | 463 | 452 | 455 | -0.66% | 6,200 | 27億3960万 | +1.34% | 6.25 | 1.66 |
| 12/07 | 458 | 460 | 455 | 458 | -0.43% | 6,100 | 27億5766万 | +2% | 6.3 | 1.68 |
| 12/06 | 456 | 460 | 455 | 460 | +0.66% | 6,100 | 27億6971万 | +2.68% | 6.32 | 1.68 |
| 12/05 | 459 | 460 | 453 | 457 | +0.88% | 7,500 | 27億5164万 | +2.24% | 6.28 | 1.67 |
| 12/04 | 450 | 460 | 450 | 453 | +0.22% | 5,300 | 27億2756万 | +1.57% | 6.23 | 1.66 |
| 12/01 | 455 | 455 | 450 | 452 | -0.22% | 8,400 | 27億2154万 | +1.35% | 6.21 | 1.65 |
| 11/30 | 457 | 457 | 453 | 453 | -0.22% | 2,300 | 27億2756万 | +1.8% | 6.23 | 1.62 |
| 11/29 | 456 | 461 | 454 | 454 | -0.44% | 8,200 | 27億3358万 | +2.02% | 6.24 | 1.62 |
| 11/28 | 460 | 460 | 456 | 456 | -0.44% | 3,200 | 27億4562万 | +2.7% | 6.27 | 1.63 |
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 | 425 3/3 | 301 10/8 | 17,300 2/24 | - | - | +10.91% 11/10 | -17.61% 2/26 |
| 2010年 2月期 | 423 1/12 | 297 5/1 4/30 他3件 | 19,600 2/24 | - | - | +11.74% 5/28 | -12.21% 3/1 |
| 2011年 2月期 | 396 1/6 | 341 5/26 | 20,100 2/23 | 23億7984万 | 20億4931万 | +5.38% 12/7 | -47.2% 3/15 |
| 2012年 2月期 | 398 2/22 | 161 3/16 | 52,100 3/16 | 23億9186万 | 9億6756万 | +23.12% 12/12 | -8.45% 4/6 |
| 2013年 2月期 | 386 1/10 | 299 8/21 | 35,200 2/26 | 23億1974万 | 17億9690万 | +7.79% 11/6 | -11.13% 5/16 |
| 2014年 2月期 | 480 1/7 | 334 3/4 | 69,700 1/7 | 28億9013万 | 20億724万 | +14.5% 1/9 | -11.44% 3/4 |
| 2015年 2月期 | 472 12/30 | 363 3/3 | 40,900 2/25 | 28億4196万 | 21億8566万 | +5.32% 9/9 | -6.17% 10/16 |
| 2016年 2月期 | 477 11/24 | 406 8/25 | 22,200 11/24 | 28億7207万 | 24億4457万 | +3.41% 11/24 | -8.08% 1/21 |
| 2017年 2月期 | 465 2/23 | 410 6/27 6/24 | 34,600 2/24 | 27億9981万 | 24億6865万 | +4.38% 10/4 | -4.39% 3/2 |
| 2018年 2月期 | 607 1/5 | 422 4/17 | 352,100 1/5 | 36億5481万 | 25億4090万 | +20.58% 1/5 | -8.43% 3/2 |
| 2019年 2月期 | 505 1/10 6/8 | 429 12/25 | 39,500 2/25 | 30億4066万 | 25億8305万 | +4.06% 6/7 | -11.37% 12/25 |
| 2020年 2月期 | 518 2/13 1/24 他2件 | 377 2/28 | 33,400 2/28 | 31億1893万 | 22億6995万 | +3.52% 12/10 | -20.77% 3/13 |
| 2021年 2月期 | 459 2/24 2/19 他2件 | 350 3/17 | 41,100 2/25 | 27億6369万 | 21億738万 | +9.94% 5/25 | -8.17% 8/3 |
| 2022年 2月期 | 431 6/22 6/18 他2件 | 381 2/25 | 19,600 2/24 | 25億9509万 | 22億9404万 | +2.97% 6/10 | -6.87% 3/8 |
| 2023年 2月期 | 409 2/20 2/17 他5件 | 375 3/14 3/11 他2件 | 31,800 2/27 | 24億6263万 | 22億5791万 | +2.55% 11/7 | -5.23% 2/27 |
| 2024年 2月期 | 539 1/5 | 380 5/22 | 694,700 7/6 | 32億4537万 | 22億8802万 | +14.68% 1/5 | -9.24% 3/4 |
| 最新 | 439 2024/4/24 | 4,900 | 26億4326万 | -3.3% 454 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 235%（3.35倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/24 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
161円（2011/03/16） - 173%（2.73倍）
439円（4/24）