株価チャート
株価
4/18
- 前日 (4/17)
- 1,399
- 始値
- 1,412
- 高値
- 1,427
- 安値
- 1,406
- 終値 +1.43%
- 1,419
- 出来高 -42.09%
- 184,200
乖離率
- 株価（5日）
移動平均値 - -2.14%
1,450 - 株価（25日）
移動平均値 - -4.19%
1,481 - 出来高（5日）
移動平均値 - -49.67%
366,020
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,412 | 1,427 | 1,406 | 1,419 | +1.43% | 184,200 | 2121億4050万 | -4.19% | 9.79 | 0.76 |
| 04/17 | 1,419 | 1,421 | 1,391 | 1,399 | -1.89% | 318,100 | 2091億5050万 | -5.66% | 9.65 | 0.74 |
| 04/16 | 1,457 | 1,459 | 1,411 | 1,426 | -3.91% | 326,000 | 2131億8700万 | -4.04% | 9.84 | 0.76 |
| 04/15 | 1,515 | 1,573 | 1,476 | 1,484 | -2.37% | 613,300 | 2218億5800万 | -0.2% | 10.24 | 0.79 |
| 04/12 | 1,507 | 1,520 | 1,499 | 1,520 | +0.86% | 388,500 | 2272億4000万 | +2.29% | 10.48 | 0.81 |
| 04/11 | 1,487 | 1,520 | 1,479 | 1,507 | +0.74% | 268,400 | 2252億9650万 | +1.62% | 10.39 | 0.8 |
| 04/10 | 1,499 | 1,508 | 1,494 | 1,496 | -0.86% | 159,000 | 2236億5200万 | +1.08% | 10.32 | 0.8 |
| 04/09 | 1,496 | 1,509 | 1,486 | 1,509 | +0.87% | 281,400 | 2255億9550万 | +2.31% | 10.41 | 0.8 |
| 04/08 | 1,488 | 1,507 | 1,484 | 1,496 | +1.22% | 201,600 | 2236億5200万 | +1.7% | 10.32 | 0.8 |
| 04/05 | 1,473 | 1,485 | 1,460 | 1,478 | 0% | 204,000 | 2209億6100万 | +0.68% | 10.19 | 0.79 |
| 04/04 | 1,500 | 1,500 | 1,471 | 1,478 | +0.27% | 223,100 | 2209億6100万 | +0.75% | 10.19 | 0.79 |
| 04/03 | 1,468 | 1,484 | 1,458 | 1,474 | +0.41% | 265,700 | 2203億6300万 | +0.68% | 10.17 | 0.78 |
| 04/02 | 1,486 | 1,494 | 1,457 | 1,468 | -2.07% | 292,200 | 2194億6600万 | +0.34% | 10.13 | 0.78 |
| 04/01 | 1,485 | 1,508 | 1,485 | 1,499 | +1.49% | 220,000 | 2241億50万 | +2.53% | 10.34 | 0.8 |
| 03/29 | 1,457 | 1,483 | 1,455 | 1,477 | +1.03% | 155,900 | 2208億1150万 | +1.3% | 10.19 | 0.79 |
| 03/28 | 1,490 | 1,491 | 1,457 | 1,462 | -2.27% | 214,000 | 2185億6900万 | +0.48% | 10.08 | 0.78 |
| 03/27 | 1,490 | 1,501 | 1,476 | 1,496 | +1.7% | 249,500 | 2236億5200万 | +2.96% | 10.32 | 0.8 |
| 03/26 | 1,473 | 1,478 | 1,455 | 1,471 | -0.27% | 190,200 | 2199億1450万 | +1.52% | 10.15 | 0.78 |
| 03/25 | 1,501 | 1,506 | 1,475 | 1,475 | -2.64% | 272,900 | 2205億1250万 | +2.08% | 10.17 | 0.79 |
| 03/22 | 1,502 | 1,515 | 1,487 | 1,515 | +1.13% | 316,700 | 2264億9250万 | +5.21% | 10.45 | 0.81 |
| 03/21 | 1,520 | 1,523 | 1,492 | 1,498 | -1.06% | 324,800 | 2239億5100万 | +4.32% | 10.33 | 0.8 |
| 03/19 | 1,504 | 1,521 | 1,499 | 1,514 | +0.93% | 190,100 | 2263億4300万 | +5.73% | 10.44 | 0.81 |
| 03/18 | 1,497 | 1,503 | 1,481 | 1,500 | +0.67% | 269,200 | 2242億5000万 | +5.12% | 10.35 | 0.8 |
| 03/15 | 1,478 | 1,491 | 1,474 | 1,490 | +0.81% | 311,400 | 2227億5500万 | +4.78% | 10.28 | 0.79 |
| 03/14 | 1,458 | 1,478 | 1,444 | 1,478 | +0.89% | 221,500 | 2209億6100万 | +4.23% | 10.19 | 0.79 |
| 03/13 | 1,475 | 1,481 | 1,459 | 1,465 | -0.27% | 238,300 | 2190億1750万 | +3.61% | 10.1 | 0.78 |
| 03/12 | 1,450 | 1,469 | 1,437 | 1,469 | +1.24% | 224,900 | 2196億1550万 | +4.18% | 10.13 | 0.78 |
| 03/11 | 1,463 | 1,473 | 1,435 | 1,451 | -0.68% | 250,300 | 2169億2450万 | +3.13% | 10.01 | 0.77 |
| 03/08 | 1,439 | 1,461 | 1,433 | 1,461 | +0.69% | 370,900 | 2184億1950万 | +4.06% | 10.08 | 0.78 |
| 03/07 | 1,427 | 1,452 | 1,427 | 1,451 | +2.04% | 412,300 | 2169億2450万 | +3.64% | 10.01 | 0.77 |
| 03/06 | 1,390 | 1,431 | 1,390 | 1,422 | +2.38% | 347,900 | 2125億8900万 | +1.86% | 9.81 | 0.76 |
| 03/05 | 1,395 | 1,397 | 1,367 | 1,389 | -0.5% | 303,800 | 2076億5550万 | -0.36% | 9.58 | 0.74 |
| 03/04 | 1,420 | 1,420 | 1,385 | 1,396 | -2.58% | 414,900 | 2087億200万 | +0.29% | 9.63 | 0.74 |
| 03/01 | 1,441 | 1,442 | 1,426 | 1,433 | -0.62% | 273,600 | 2142億3350万 | +3.02% | 9.88 | 0.76 |
| 02/29 | 1,422 | 1,451 | 1,419 | 1,442 | +2.27% | 631,600 | 2155億7900万 | +3.89% | 9 | 0.77 |
| 02/28 | 1,400 | 1,414 | 1,383 | 1,410 | -1.81% | 900,300 | 2107億9500万 | +1.81% | 8.79 | 0.75 |
| 02/27 | 1,434 | 1,446 | 1,429 | 1,436 | -0.21% | 1,027,800 | 2146億8200万 | +3.83% | 8.96 | 0.76 |
| 02/26 | 1,415 | 1,444 | 1,407 | 1,439 | +1.91% | 835,900 | 2151億3050万 | +4.35% | 8.97 | 0.77 |
| 02/22 | 1,403 | 1,414 | 1,402 | 1,412 | +0.79% | 437,900 | 2110億9400万 | +2.69% | 8.81 | 0.75 |
| 02/21 | 1,405 | 1,405 | 1,391 | 1,401 | +0.14% | 359,900 | 2094億4950万 | +2.19% | 8.74 | 0.75 |
| 02/20 | 1,398 | 1,407 | 1,395 | 1,399 | +0.21% | 298,200 | 2091億5050万 | +2.19% | 8.72 | 0.74 |
| 02/19 | 1,378 | 1,400 | 1,378 | 1,396 | +1.31% | 228,400 | 2087億200万 | +2.12% | 8.71 | 0.74 |
| 02/16 | 1,374 | 1,397 | 1,371 | 1,378 | +1.03% | 303,600 | 2060億1100万 | +0.95% | 8.59 | 0.73 |
| 02/15 | 1,400 | 1,400 | 1,361 | 1,364 | -2.5% | 341,300 | 2039億1800万 | +0.07% | 8.51 | 0.73 |
| 02/14 | 1,403 | 1,405 | 1,391 | 1,399 | -0.21% | 288,400 | 2091億5050万 | +2.64% | 8.72 | 0.74 |
| 02/13 | 1,405 | 1,406 | 1,393 | 1,402 | +0.5% | 297,300 | 2095億9900万 | +3.09% | 8.74 | 0.75 |
| 02/09 | 1,380 | 1,400 | 1,371 | 1,395 | +1.23% | 445,400 | 2085億5250万 | +2.8% | 8.7 | 0.74 |
| 02/08 | 1,372 | 1,384 | 1,360 | 1,378 | +0.36% | 308,200 | 2060億1100万 | +1.77% | 8.59 | 0.73 |
| 02/07 | 1,379 | 1,383 | 1,371 | 1,373 | -0.44% | 278,800 | 2052億6350万 | +1.7% | 8.56 | 0.73 |
| 02/06 | 1,386 | 1,393 | 1,375 | 1,379 | -0.51% | 293,700 | 2061億6050万 | +2.22% | 8.6 | 0.73 |
| 02/05 | 1,378 | 1,393 | 1,373 | 1,386 | +1.09% | 294,500 | 2072億700万 | +2.82% | 8.64 | 0.74 |
| 02/02 | 1,381 | 1,383 | 1,363 | 1,371 | -0.72% | 275,900 | 2049億6450万 | +1.86% | 8.55 | 0.73 |
| 02/01 | 1,370 | 1,385 | 1,359 | 1,381 | +0.44% | 314,500 | 2064億5950万 | +2.75% | 8.61 | 0.74 |
| 01/31 | 1,351 | 1,375 | 1,346 | 1,375 | +1.63% | 320,500 | 2055億6250万 | +2.46% | 8.58 | 0.73 |
| 01/30 | 1,365 | 1,365 | 1,350 | 1,353 | -0.66% | 184,000 | 2022億7350万 | +1.05% | 8.44 | 0.72 |
| 01/29 | 1,358 | 1,364 | 1,352 | 1,362 | +0.89% | 161,200 | 2036億1900万 | +1.79% | 8.49 | 0.72 |
| 01/26 | 1,361 | 1,365 | 1,346 | 1,350 | -0.37% | 256,900 | 2018億2500万 | +0.97% | 8.42 | 0.72 |
| 01/25 | 1,350 | 1,358 | 1,346 | 1,355 | +0.07% | 210,000 | 2025億7250万 | +1.5% | 8.45 | 0.72 |
| 01/24 | 1,371 | 1,383 | 1,352 | 1,354 | -1.38% | 260,800 | 2024億2300万 | +1.58% | 8.44 | 0.72 |
| 01/23 | 1,361 | 1,378 | 1,356 | 1,373 | +1.25% | 341,100 | 2052億6350万 | +3.16% | 8.56 | 0.73 |
| 01/22 | 1,340 | 1,357 | 1,336 | 1,356 | +1.8% | 305,000 | 2027億2200万 | +2.11% | 8.46 | 0.72 |
| 01/19 | 1,350 | 1,354 | 1,328 | 1,332 | -0.75% | 277,500 | 1991億3400万 | +0.45% | 8.31 | 0.71 |
| 01/18 | 1,334 | 1,348 | 1,332 | 1,342 | +0.98% | 252,200 | 2006億2900万 | +1.36% | 8.37 | 0.71 |
| 01/17 | 1,334 | 1,350 | 1,328 | 1,329 | -0.23% | 242,700 | 1986億8550万 | +0.53% | 8.29 | 0.71 |
| 01/16 | 1,360 | 1,361 | 1,331 | 1,332 | -1.99% | 364,400 | 1991億3400万 | +0.91% | 8.31 | 0.71 |
| 01/15 | 1,337 | 1,367 | 1,336 | 1,359 | +1.72% | 265,300 | 2031億7050万 | +3.11% | 8.48 | 0.72 |
| 01/12 | 1,345 | 1,365 | 1,335 | 1,336 | -0.45% | 275,100 | 1997億3200万 | +1.75% | 8.33 | 0.71 |
| 01/11 | 1,369 | 1,375 | 1,342 | 1,342 | -1.32% | 349,100 | 2006億2900万 | +2.44% | 8.37 | 0.71 |
| 01/10 | 1,344 | 1,367 | 1,339 | 1,360 | +1.8% | 447,100 | 2033億2000万 | +4.06% | 8.48 | 0.72 |
| 01/09 | 1,317 | 1,337 | 1,317 | 1,336 | +1.44% | 331,900 | 1997億3200万 | +2.53% | 8.33 | 0.71 |
| 01/05 | 1,319 | 1,320 | 1,311 | 1,317 | +0.46% | 264,700 | 1968億9150万 | +1.23% | 8.21 | 0.7 |
| 01/04 | 1,319 | 1,319 | 1,297 | 1,311 | +1.39% | 387,600 | 1959億9450万 | +0.85% | 8.18 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,345 | 1,346 | 1,287 | 1,293 | -3.15% | 509,100 | 1933億350万 | -0.31% | 8.06 | 0.69 |
| 12/28 | 1,294 | 1,336 | 1,286 | 1,335 | -1.84% | 593,100 | 1995億8250万 | +3.09% | 8.33 | 0.71 |
| 12/27 | 1,338 | 1,360 | 1,335 | 1,360 | +1.95% | 369,100 | 2033億2000万 | +5.34% | 8.48 | 0.72 |
| 12/26 | 1,330 | 1,336 | 1,324 | 1,334 | +0.68% | 255,700 | 1994億3300万 | +3.81% | 8.32 | 0.71 |
| 12/25 | 1,328 | 1,328 | 1,312 | 1,325 | +0.38% | 206,100 | 1980億8750万 | +3.52% | 8.26 | 0.71 |
| 12/22 | 1,308 | 1,322 | 1,301 | 1,320 | +0.84% | 296,800 | 1973億4000万 | +3.45% | 8.23 | 0.7 |
| 12/21 | 1,319 | 1,329 | 1,308 | 1,309 | -1.58% | 341,500 | 1956億9550万 | +2.99% | 8.16 | 0.7 |
| 12/20 | 1,327 | 1,335 | 1,321 | 1,330 | +0.23% | 329,600 | 1988億3500万 | +5.06% | 8.29 | 0.71 |
| 12/19 | 1,315 | 1,329 | 1,312 | 1,327 | +1.14% | 314,300 | 1983億8650万 | +5.4% | 8.28 | 0.71 |
| 12/18 | 1,310 | 1,313 | 1,293 | 1,312 | +0.15% | 288,900 | 1961億4400万 | +4.79% | 8.18 | 0.7 |
| 12/15 | 1,301 | 1,315 | 1,300 | 1,310 | +0.69% | 568,000 | 1958億4500万 | +5.14% | 8.17 | 0.7 |
| 12/14 | 1,303 | 1,308 | 1,292 | 1,301 | +0.77% | 242,800 | 1944億9950万 | +4.92% | 8.11 | 0.69 |
| 12/13 | 1,307 | 1,307 | 1,290 | 1,291 | -1% | 249,700 | 1930億450万 | +4.53% | 8.05 | 0.69 |
| 12/12 | 1,300 | 1,308 | 1,296 | 1,304 | +0.62% | 391,900 | 1949億4800万 | +6.02% | 8.13 | 0.69 |
| 12/11 | 1,283 | 1,297 | 1,272 | 1,296 | +1.65% | 285,900 | 1937億5200万 | +5.8% | 8.08 | 0.69 |
| 12/08 | 1,297 | 1,300 | 1,269 | 1,275 | -0.62% | 392,800 | 1906億1250万 | +4.51% | 7.95 | 0.68 |
| 12/07 | 1,285 | 1,293 | 1,279 | 1,283 | +0.08% | 283,500 | 1918億850万 | +5.42% | 8 | 0.68 |
| 12/06 | 1,246 | 1,285 | 1,246 | 1,282 | +2.97% | 315,400 | 1916億5900万 | +5.78% | 8 | 0.68 |
| 12/05 | 1,254 | 1,257 | 1,241 | 1,245 | -0.72% | 328,900 | 1861億2750万 | +3.15% | 7.76 | 0.66 |
| 12/04 | 1,250 | 1,263 | 1,250 | 1,254 | -0.16% | 191,900 | 1874億7300万 | +4.15% | 7.82 | 0.67 |
| 12/01 | 1,275 | 1,279 | 1,255 | 1,256 | -1.8% | 271,600 | 1877億7200万 | +4.67% | 7.83 | 0.67 |
| 11/30 | 1,272 | 1,281 | 1,256 | 1,279 | +0.16% | 738,800 | 1912億1050万 | +6.85% | 7.98 | 0.68 |
| 11/29 | 1,293 | 1,310 | 1,276 | 1,277 | -0.31% | 569,000 | 1909億1150万 | +7.13% | 7.96 | 0.68 |
| 11/28 | 1,259 | 1,285 | 1,258 | 1,281 | +2.23% | 578,800 | 1915億950万 | +7.83% | 7.98 | 0.68 |
| 11/27 | 1,245 | 1,255 | 1,243 | 1,253 | +1.38% | 404,700 | 1873億2350万 | +5.74% | 7.81 | 0.67 |
| 11/24 | 1,234 | 1,239 | 1,227 | 1,236 | +0.49% | 245,000 | 1847億8200万 | +4.48% | 7.7 | 0.66 |
| 11/22 | 1,221 | 1,232 | 1,211 | 1,230 | +0.74% | 315,400 | 1838億8500万 | +4.06% | 7.67 | 0.65 |
| 11/21 | 1,198 | 1,223 | 1,195 | 1,221 | +1.75% | 461,700 | 1825億3950万 | +3.47% | 7.61 | 0.65 |
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 | 879 7/31 | 424 2/26 | 2,165,100 4/14 | - | - | +25.92% 4/15 | -20.91% 1/13 |
| 2010年 2月期 | 667 6/26 | 417 3/4 | 762,900 7/1 | - | - | +14.54% 6/15 | -9.76% 11/24 |
| 2011年 2月期 | 651 4/26 | 392 9/1 | 1,199,100 10/1 | 1037億9478万 | 625億8万 | +14.18% 4/26 | -26.84% 3/15 |
| 2012年 2月期 | 730 10/7 | 340 3/15 | 1,320,200 2/24 | 1163億9047万 | 542億926万 | +16.72% 7/15 | -8.32% 10/27 |
| 2013年 2月期 | 658 3/30 | 499 6/14 | 2,545,400 4/11 | 1049億1086万 | 795億6006万 | +14.25% 3/29 | -10.65% 5/28 |
| 2014年 2月期 | 1,010 4/24 | 640 2/5 | 1,596,300 6/5 | 1610億3339万 | 912億4904万 | +19.54% 4/24 | -19.94% 6/7 |
| 2015年 2月期 | 891 2/23 2/19 | 618 3/26 | 1,140,400 6/30 | 1245億6977万 | 864億193万 | +12.01% 2/18 | -4.29% 10/23 |
| 2016年 2月期 | 1,233 8/5 | 755 12/16 | 4,706,500 12/29 | 1751億5503万 | 1072億5227万 | +10.4% 5/18 | -18.95% 8/25 |
| 2017年 2月期 | 1,108 1/6 | 741 6/16 | 3,706,600 6/29 | 1578億4009万 | 1052億6348万 | +15.11% 7/7 | -7.07% 8/16 |
| 2018年 2月期 | 1,117 12/27 | 930 6/21 | 2,681,000 12/28 | 1591億4068万 | 1324億9851万 | +4.95% 12/5 | -5.42% 4/14 |
| 2019年 2月期 | 1,165 1/8 | 980 7/13 | 1,969,300 12/28 | 1659億8414万 | 1396億2513万 | +4.99% 10/9 | -6.6% 7/2 |
| 2020年 2月期 | 1,117 4/17 | 972 2/28 | 1,194,300 2/28 | 1592億5631万 | 1389億3107万 | +5.85% 4/16 | -9.34% 3/16 |
| 2021年 2月期 | 1,580 9/23 | 882 3/13 | 5,137,500 9/23 | 2412億2060万 | 1260億6708万 | +17.79% 9/23 | -11.25% 10/27 |
| 2022年 2月期 | 1,197 3/29 | 994 5/27 | 1,335,900 4/12 | 1952億3541万 | 1621億2531万 | +5.44% 6/28 | -9.17% 5/13 |
| 2023年 2月期 | 1,230 11/21 | 996 4/18 | 3,103,500 9/30 | 1931億1000万 | 1624億5152万 | +13% 9/30 | -6.41% 4/15 |
| 2024年 2月期 | 1,477 4/21 | 1,108 3/14 | 2,461,500 4/12 | 2318億8900万 | 1739億5600万 | +20.56% 4/21 | -7.71% 5/30 |
| 最新 | 1,419 2024/4/18 | 184,200 | 2121億4050万 | -4.19% 1,481 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
340円（2011/03/15） - 317%（4.17倍）
1,419円（4/18）