株価チャート
株価
4/15
- 前日 (4/12)
- 2,435
- 始値
- 2,422
- 高値
- 2,422
- 安値
- 2,381
- 終値 -1.36%
- 2,402
- 出来高 -70.25%
- 224,500
乖離率
- 株価（5日）
移動平均値 - -5.17%
2,533 - 株価（25日）
移動平均値 - -10%
2,669 - 出来高（5日）
移動平均値 - -23.44%
293,240
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 | 2,422 | 2,422 | 2,381 | 2,402 | -1.36% | 224,500 | 423億3683万 | -10% | 14.98 | 0.79 |
| 04/12 | 2,326 | 2,468 | 2,326 | 2,435 | -5.47% | 754,700 | 429億1848万 | -9.18% | 15.19 | 0.8 |
| 04/11 | 2,610 | 2,610 | 2,563 | 2,576 | -1.6% | 285,800 | 454億370万 | -4.24% | 16.07 | 0.84 |
| 04/10 | 2,628 | 2,642 | 2,605 | 2,618 | -0.65% | 149,600 | 461億4397万 | -2.93% | 16.33 | 0.86 |
| 04/09 | 2,648 | 2,653 | 2,633 | 2,635 | -0.26% | 51,600 | 464億4361万 | -2.41% | 16.44 | 0.86 |
| 04/08 | 2,656 | 2,656 | 2,626 | 2,642 | -0.23% | 77,600 | 465億6699万 | -2.22% | 16.48 | 0.87 |
| 04/05 | 2,625 | 2,648 | 2,615 | 2,648 | +0.3% | 88,300 | 466億7274万 | -2.11% | 16.52 | 0.87 |
| 04/04 | 2,669 | 2,669 | 2,634 | 2,640 | -0.19% | 106,500 | 465億3174万 | -2.51% | 16.47 | 0.87 |
| 04/03 | 2,650 | 2,666 | 2,630 | 2,645 | -0.97% | 103,000 | 466億1987万 | -2.54% | 16.5 | 0.87 |
| 04/02 | 2,755 | 2,757 | 2,667 | 2,671 | -2.59% | 145,700 | 470億7813万 | -1.84% | 16.66 | 0.88 |
| 04/01 | 2,800 | 2,808 | 2,742 | 2,742 | -1.69% | 147,700 | 483億2955万 | +0.55% | 17.1 | 0.9 |
| 03/29 | 2,750 | 2,796 | 2,746 | 2,789 | +1.97% | 124,000 | 491億5796万 | +2.12% | 17.4 | 0.91 |
| 03/28 | 2,760 | 2,774 | 2,733 | 2,735 | -1.01% | 89,200 | 482億618万 | +0.11% | 17.06 | 0.9 |
| 03/27 | 2,737 | 2,769 | 2,725 | 2,763 | +1.62% | 169,100 | 486億9969万 | +0.99% | 17.23 | 0.91 |
| 03/26 | 2,706 | 2,723 | 2,697 | 2,719 | +0.44% | 42,000 | 479億2416万 | -0.73% | 16.96 | 0.89 |
| 03/25 | 2,748 | 2,749 | 2,707 | 2,707 | -1.1% | 84,100 | 477億1266万 | -1.24% | 16.88 | 0.89 |
| 03/22 | 2,727 | 2,740 | 2,705 | 2,737 | -0.44% | 115,100 | 482億4143万 | -0.22% | 17.07 | 0.9 |
| 03/21 | 2,738 | 2,759 | 2,734 | 2,749 | +0.95% | 126,400 | 484億5293万 | +0.15% | 17.15 | 0.9 |
| 03/19 | 2,701 | 2,738 | 2,698 | 2,723 | +0.81% | 96,200 | 479億9467万 | -0.91% | 16.98 | 0.89 |
| 03/18 | 2,712 | 2,712 | 2,685 | 2,701 | -0.15% | 105,200 | 476億690万 | -1.89% | 16.85 | 0.89 |
| 03/15 | 2,680 | 2,710 | 2,673 | 2,705 | +0.33% | 101,900 | 476億7741万 | -1.96% | 16.87 | 0.89 |
| 03/14 | 2,699 | 2,713 | 2,675 | 2,696 | +0.52% | 77,200 | 475億1877万 | -2.46% | 16.82 | 0.88 |
| 03/13 | 2,710 | 2,724 | 2,666 | 2,682 | -0.37% | 81,500 | 472億7202万 | -3.21% | 16.73 | 0.88 |
| 03/12 | 2,659 | 2,700 | 2,653 | 2,692 | +1.05% | 93,100 | 474億4827万 | -3.1% | 16.79 | 0.88 |
| 03/11 | 2,690 | 2,705 | 2,643 | 2,664 | -1.62% | 120,500 | 469億5475万 | -4.31% | 16.62 | 0.87 |
| 03/08 | 2,648 | 2,717 | 2,642 | 2,708 | +1.35% | 126,900 | 477億3028万 | -2.97% | 16.89 | 0.89 |
| 03/07 | 2,736 | 2,741 | 2,660 | 2,672 | -2.16% | 133,900 | 470億9576万 | -4.5% | 16.67 | 0.88 |
| 03/06 | 2,691 | 2,739 | 2,684 | 2,731 | +1.22% | 91,200 | 481億3567万 | -2.74% | 17.03 | 0.89 |
| 03/05 | 2,650 | 2,701 | 2,649 | 2,698 | +0.45% | 134,200 | 475億5403万 | -4.09% | 16.83 | 0.88 |
| 03/04 | 2,709 | 2,717 | 2,665 | 2,686 | -1.1% | 191,100 | 473億4252万 | -4.68% | 16.75 | 0.88 |
| 03/01 | 2,747 | 2,747 | 2,705 | 2,716 | -0.59% | 156,000 | 478億7129万 | -3.89% | 16.94 | 0.89 |
| 02/29 | 2,779 | 2,783 | 2,720 | 2,732 | -2.11% | 173,800 | 481億5330万 | -3.57% | 11.17 | 0.9 |
| 02/28 | 2,758 | 2,793 | 2,754 | 2,791 | -0.68% | 152,600 | 491億9321万 | -1.86% | 11.41 | 0.91 |
| 02/27 | 2,827 | 2,840 | 2,807 | 2,810 | -0.6% | 303,400 | 495億2810万 | -1.4% | 11.48 | 0.92 |
| 02/26 | 2,846 | 2,852 | 2,827 | 2,827 | -0.35% | 165,100 | 498億2774万 | -0.88% | 11.55 | 0.93 |
| 02/22 | 2,822 | 2,838 | 2,813 | 2,837 | +0.42% | 135,200 | 500億399万 | -0.49% | 11.6 | 0.93 |
| 02/21 | 2,842 | 2,842 | 2,824 | 2,825 | -0.35% | 107,900 | 497億9248万 | -0.95% | 11.55 | 0.93 |
| 02/20 | 2,840 | 2,854 | 2,827 | 2,835 | +0.11% | 175,500 | 499億6874万 | -0.84% | 11.59 | 0.93 |
| 02/19 | 2,772 | 2,833 | 2,772 | 2,832 | +2.46% | 248,000 | 499億1586万 | -1.39% | 11.57 | 0.93 |
| 02/16 | 2,755 | 2,798 | 2,755 | 2,764 | +0.33% | 172,600 | 487億1732万 | -4.09% | 11.3 | 0.91 |
| 02/15 | 2,809 | 2,809 | 2,746 | 2,755 | -1.47% | 206,600 | 485億5869万 | -5.55% | 11.26 | 0.9 |
| 02/14 | 2,827 | 2,836 | 2,777 | 2,796 | -1.34% | 261,600 | 492億8134万 | -5.19% | 11.43 | 0.92 |
| 02/13 | 2,849 | 2,849 | 2,815 | 2,834 | 0% | 276,800 | 499億5112万 | -4.84% | 11.58 | 0.93 |
| 02/09 | 2,838 | 2,857 | 2,828 | 2,834 | -0.7% | 178,400 | 499億5112万 | -5.56% | 11.58 | 0.93 |
| 02/08 | 2,849 | 2,866 | 2,826 | 2,854 | +0.46% | 203,400 | 503億363万 | -5.68% | 11.66 | 0.94 |
| 02/07 | 2,850 | 2,866 | 2,829 | 2,841 | -0.39% | 183,000 | 500億7450万 | -6.82% | 11.61 | 0.93 |
| 02/06 | 2,868 | 2,878 | 2,852 | 2,852 | -0.42% | 101,300 | 502億6838万 | -7.16% | 11.66 | 0.93 |
| 02/05 | 2,830 | 2,869 | 2,812 | 2,864 | +1.2% | 221,600 | 504億7989万 | -7.49% | 11.71 | 0.94 |
| 02/02 | 2,867 | 2,867 | 2,813 | 2,830 | -0.98% | 338,400 | 498億8061万 | -9.29% | 11.57 | 0.93 |
| 02/01 | 2,853 | 2,869 | 2,843 | 2,858 | -0.76% | 180,900 | 503億7413万 | -9.1% | 11.68 | 0.94 |
| 01/31 | 2,884 | 2,894 | 2,853 | 2,880 | -0.89% | 289,700 | 507億6190万 | -9.06% | 11.77 | 0.94 |
| 01/30 | 2,887 | 2,930 | 2,879 | 2,906 | +1.4% | 294,200 | 512億2016万 | -8.79% | 11.88 | 0.95 |
| 01/29 | 2,841 | 2,888 | 2,841 | 2,866 | +1.06% | 245,700 | 505億1514万 | -10.61% | 11.71 | 0.94 |
| 01/26 | 2,857 | 2,868 | 2,831 | 2,836 | -0.94% | 297,700 | 499億8637万 | -12.14% | 11.59 | 0.93 |
| 01/25 | 2,884 | 2,896 | 2,856 | 2,863 | -1.31% | 368,400 | 504億6226万 | -11.88% | 11.7 | 0.94 |
| 01/24 | 2,895 | 2,909 | 2,837 | 2,901 | -3.78% | 745,000 | 511億3203万 | -11.28% | 11.86 | 0.95 |
| 01/23 | 2,991 | 3,060 | 2,976 | 3,015 | +2.62% | 449,300 | 531億4136万 | -8.47% | 12.32 | 0.99 |
| 01/22 | 2,890 | 2,938 | 2,864 | 2,938 | +2.58% | 283,800 | 517億8418万 | -11.48% | 12.01 | 0.96 |
| 01/19 | 2,819 | 2,868 | 2,801 | 2,864 | +2.07% | 242,000 | 504億7989万 | -14.43% | 11.71 | 0.94 |
| 01/18 | 2,846 | 2,903 | 2,806 | 2,806 | -1.96% | 377,400 | 494億5760万 | -16.96% | 11.47 | 0.92 |
| 01/17 | 2,994 | 3,005 | 2,862 | 2,862 | -4.54% | 624,600 | 504億4463万 | -16.05% | 11.7 | 0.94 |
| 01/16 | 3,155 | 3,160 | 2,998 | 2,998 | -4.83% | 446,900 | 528億4172万 | -12.8% | 12.25 | 0.98 |
| 01/15 | 3,100 | 3,155 | 3,060 | 3,150 | +2.44% | 450,300 | 555億2082万 | -9.09% | 12.87 | 1.03 |
| 01/12 | 3,090 | 3,110 | 2,988 | 3,075 | -15.75% | 754,900 | 541億9890万 | -11.74% | 12.57 | 1.01 |
| 01/11 | 3,600 | 3,665 | 3,575 | 3,650 | +2.67% | 162,100 | 643億3365万 | +4.26% | 14.92 | 1.2 |
| 01/10 | 3,510 | 3,605 | 3,460 | 3,555 | +1.28% | 91,000 | 626億5922万 | +1.75% | 14.53 | 1.16 |
| 01/09 | 3,450 | 3,510 | 3,430 | 3,510 | +2.63% | 62,000 | 618億6606万 | +0.54% | 14.35 | 1.15 |
| 01/05 | 3,495 | 3,505 | 3,420 | 3,420 | -1.3% | 36,100 | 602億7975万 | -2.01% | 13.98 | 1.12 |
| 01/04 | 3,445 | 3,480 | 3,400 | 3,465 | +1.17% | 36,500 | 610億7291万 | -0.77% | 14.16 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 3,430 | 3,450 | 3,400 | 3,425 | +0.74% | 37,700 | 603億6788万 | -1.92% | 14 | 1.12 |
| 12/28 | 3,450 | 3,455 | 3,385 | 3,400 | -1.88% | 48,000 | 599億2724万 | -2.66% | 13.9 | 1.11 |
| 12/27 | 3,465 | 3,495 | 3,420 | 3,465 | +0.14% | 50,800 | 610億7291万 | -0.89% | 14.16 | 1.14 |
| 12/26 | 3,445 | 3,460 | 3,420 | 3,460 | +0.87% | 26,900 | 609億8478万 | -0.92% | 14.14 | 1.13 |
| 12/25 | 3,425 | 3,455 | 3,415 | 3,430 | +0.15% | 23,500 | 604億5601万 | -1.69% | 14.02 | 1.12 |
| 12/22 | 3,355 | 3,425 | 3,350 | 3,425 | +2.09% | 44,600 | 603億6788万 | -1.83% | 14 | 1.12 |
| 12/21 | 3,390 | 3,405 | 3,350 | 3,355 | -1.61% | 30,500 | 591億3408万 | -3.81% | 13.71 | 1.1 |
| 12/20 | 3,475 | 3,480 | 3,390 | 3,410 | -0.15% | 35,500 | 601億350万 | -2.29% | 13.94 | 1.12 |
| 12/19 | 3,405 | 3,415 | 3,355 | 3,415 | +1.19% | 42,200 | 601億9162万 | -2.21% | 13.96 | 1.12 |
| 12/18 | 3,330 | 3,390 | 3,320 | 3,375 | +0.15% | 53,200 | 594億8660万 | -3.41% | 13.79 | 1.11 |
| 12/15 | 3,510 | 3,510 | 3,355 | 3,370 | -4.26% | 85,400 | 593億9847万 | -3.6% | 13.77 | 1.1 |
| 12/14 | 3,605 | 3,650 | 3,510 | 3,520 | -2.76% | 42,400 | 620億4232万 | +0.72% | 14.39 | 1.15 |
| 12/13 | 3,660 | 3,715 | 3,615 | 3,620 | -0.96% | 73,000 | 638億488万 | +3.78% | 14.8 | 1.19 |
| 12/12 | 3,660 | 3,700 | 3,645 | 3,655 | +0.14% | 87,700 | 644億2178万 | +5.09% | 14.94 | 1.2 |
| 12/11 | 3,550 | 3,665 | 3,540 | 3,650 | +2.38% | 90,900 | 643億3365万 | +5.22% | 14.92 | 1.2 |
| 12/08 | 3,555 | 3,595 | 3,535 | 3,565 | -0.28% | 84,400 | 628億3547万 | +3.15% | 14.57 | 1.17 |
| 12/07 | 3,630 | 3,650 | 3,535 | 3,575 | -2.72% | 111,500 | 630億1173万 | +3.65% | 14.61 | 1.17 |
| 12/06 | 3,675 | 3,695 | 3,625 | 3,675 | +1.38% | 107,300 | 647億7430万 | +6.71% | 15.02 | 1.2 |
| 12/05 | 3,545 | 3,640 | 3,515 | 3,625 | +2.98% | 125,600 | 638億9301万 | +5.59% | 14.82 | 1.19 |
| 12/04 | 3,465 | 3,520 | 3,435 | 3,520 | +1.44% | 57,800 | 620億4232万 | +2.77% | 14.39 | 1.15 |
| 12/01 | 3,515 | 3,580 | 3,470 | 3,470 | -0.43% | 69,800 | 611億6104万 | +1.4% | 14.18 | 1.14 |
| 11/30 | 3,425 | 3,485 | 3,365 | 3,485 | +0.58% | 77,500 | 614億2542万 | +1.96% | 14.24 | 1.14 |
| 11/29 | 3,485 | 3,490 | 3,435 | 3,465 | -0.43% | 55,900 | 610億7291万 | +1.61% | 14.16 | 1.14 |
| 11/28 | 3,445 | 3,485 | 3,430 | 3,480 | +0.58% | 79,600 | 613億3729万 | +2.47% | 14.22 | 1.14 |
| 11/27 | 3,445 | 3,460 | 3,410 | 3,460 | +0.14% | 51,700 | 609億8478万 | +2.43% | 14.14 | 1.14 |
| 11/24 | 3,435 | 3,465 | 3,415 | 3,455 | -0.29% | 49,700 | 608億9665万 | +2.86% | 14.12 | 1.13 |
| 11/22 | 3,385 | 3,480 | 3,380 | 3,465 | +2.36% | 63,700 | 610億7291万 | +3.74% | 14.16 | 1.14 |
| 11/21 | 3,400 | 3,415 | 3,380 | 3,385 | +0.45% | 49,400 | 596億6285万 | +2.17% | 13.83 | 1.11 |
| 11/20 | 3,435 | 3,435 | 3,350 | 3,370 | -2.03% | 78,500 | 593億9847万 | +2.31% | 13.77 | 1.11 |
| 11/17 | 3,395 | 3,440 | 3,390 | 3,440 | +1.33% | 55,600 | 606億3227万 | +4.88% | 14.06 | 1.13 |
| 11/16 | 3,350 | 3,410 | 3,350 | 3,395 | -0.59% | 77,200 | 598億3911万 | +3.98% | 13.88 | 1.11 |
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 | 1,695 1/13 | 939 3/17 | 453,000 4/16 | - | - | +22.87% 4/23 | -27.11% 10/10 |
| 2010年 2月期 | 1,400 3/5 | 1,000 11/24 | 189,700 4/23 | - | - | +7.85% 5/26 | -12.97% 4/22 |
| 2011年 2月期 | 1,165 4/14 | 921 11/2 | 318,100 2/23 | 193億6889万 | 153億1223万 | +7.93% 12/21 | -21.23% 3/15 |
| 2012年 2月期 | 1,126 2/24 | 800 3/15 | 565,700 2/24 | 187億2049万 | 133億52万 | +16.61% 3/30 | -6.14% 4/6 |
| 2013年 2月期 | 1,749 10/30 | 1,049 3/1 | 672,600 1/10 | 290億7827万 | 174億4031万 | +16.33% 10/30 | -8.38% 5/16 |
| 2014年 2月期 | 2,101 1/9 | 1,385 6/7 | 377,700 2/25 | 370億3151万 | 230億2653万 | +10.12% 5/7 | -14.86% 6/7 |
| 2015年 2月期 | 2,133 7/29 | 1,737 3/25 | 364,800 7/3 | 375億9553万 | 306億1577万 | +7.22% 3/25 | -4.74% 9/22 |
| 2016年 2月期 | 3,360 7/29 | 1,986 3/2 | 477,200 4/9 | 592億2221万 | 350億456万 | +20.91% 4/10 | -21.37% 9/29 |
| 2017年 2月期 | 2,613 1/12 | 1,780 6/24 | 371,100 2/23 | 460億5584万 | 313億7367万 | +15.65% 10/11 | -12.82% 4/18 |
| 2018年 2月期 | 3,290 12/27 | 2,475 2/16 2/15 | 474,900 1/11 | 579億8842万 | 436億2350万 | +8.72% 12/14 | -10.51% 2/14 |
| 2019年 2月期 | 2,840 6/4 | 1,711 12/25 | 755,000 9/26 | 500億5687万 | 301億5750万 | +8.87% 4/9 | -16.12% 7/5 |
| 2020年 2月期 | 2,063 10/2 | 1,568 8/21 | 506,300 4/15 | 363億6173万 | 276億3703万 | +13.33% 10/1 | -19.29% 3/13 |
| 2021年 2月期 | 1,822 2/18 2/17 | 1,341 3/13 | 489,700 11/30 | 321億1395万 | 236億3601万 | +16.33% 1/13 | -9.78% 7/9 |
| 2022年 2月期 | 2,634 9/24 | 1,566 3/1 | 764,300 1/12 | 464億2598万 | 276億178万 | +13.19% 7/13 | -12% 11/30 |
| 2023年 2月期 | 2,340 8/25 | 1,552 4/15 | 1,444,100 7/7 | 412億4404万 | 273億5502万 | +24.72% 7/11 | -14.02% 10/11 |
| 2024年 2月期 | 3,715 12/13 | 1,691 3/16 | 1,632,200 7/7 | 654億7932万 | 298億499万 | +21.22% 7/7 | -16.95% 1/18 |
| 最新 | 2,402 2024/4/15 | 224,500 | 423億3683万 | -10% 2,669 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/04/15 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
542円（2002/10/10） - 343%（4.43倍）
2,402円（4/15）