株価チャート
株価
5/29
- 前日 (5/28)
- 1,280
- 始値
- 1,272
- 高値
- 1,275
- 安値
- 1,231
- 終値 -3.75%
- 1,232
- 出来高 +17.02%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -3.9%
1,282 - 株価（25日）
移動平均値 - -1.91%
1,256 - 出来高（5日）
移動平均値 - -16.54%
13,180
2023/12/28～2024/05/29
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 | ||||||||||
| 05/29 | 1,272 | 1,275 | 1,231 | 1,232 | -3.75% | 11,000 | 79億4763万 | -1.91% | 82.77 | 2.72 |
| 05/28 | 1,304 | 1,321 | 1,274 | 1,280 | -3.03% | 9,400 | 82億5728万 | +1.99% | 86 | 2.83 |
| 05/27 | 1,288 | 1,320 | 1,288 | 1,320 | +2.48% | 35,800 | 85億1532万 | +5.35% | 88.68 | 2.92 |
| 05/24 | 1,285 | 1,299 | 1,285 | 1,288 | -0.08% | 6,600 | 83億888万 | +3.29% | 86.53 | 2.85 |
| 05/23 | 1,300 | 1,300 | 1,284 | 1,289 | 0% | 3,100 | 83億1533万 | +3.7% | 86.6 | 2.85 |
| 05/22 | 1,300 | 1,305 | 1,287 | 1,289 | -1.07% | 6,400 | 83億1533万 | +4.12% | 86.6 | 2.85 |
| 05/21 | 1,285 | 1,303 | 1,283 | 1,303 | +1.88% | 25,500 | 84億565万 | +5.51% | 87.54 | 2.88 |
| 05/20 | 1,272 | 1,283 | 1,268 | 1,279 | +0.87% | 12,900 | 82億5082万 | +3.9% | 85.93 | 2.83 |
| 05/17 | 1,250 | 1,270 | 1,243 | 1,268 | +1.85% | 20,000 | 81億7986万 | +3.17% | 85.19 | 2.8 |
| 05/16 | 1,253 | 1,256 | 1,234 | 1,245 | -0.88% | 6,000 | 80億3149万 | +1.38% | 83.65 | 2.75 |
| 05/15 | 1,263 | 1,270 | 1,245 | 1,256 | +0.08% | 16,900 | 81億245万 | +2.2% | 84.38 | 2.78 |
| 05/14 | 1,250 | 1,264 | 1,244 | 1,255 | +0.72% | 15,700 | 80億9600万 | +1.87% | 84.32 | 2.77 |
| 05/13 | 1,255 | 1,256 | 1,245 | 1,246 | -0.32% | 9,100 | 80億3794万 | +0.97% | 83.71 | 2.75 |
| 05/10 | 1,249 | 1,255 | 1,243 | 1,250 | +1.3% | 14,600 | 80億6375万 | +1.21% | 83.98 | 2.76 |
| 05/09 | 1,253 | 1,260 | 1,232 | 1,234 | -2.3% | 4,200 | 79億6053万 | -0.32% | 82.91 | 2.73 |
| 05/08 | 1,252 | 1,264 | 1,246 | 1,263 | +1.53% | 22,000 | 81億4761万 | +1.61% | 84.85 | 2.79 |
| 05/07 | 1,240 | 1,256 | 1,229 | 1,244 | +0.24% | 33,400 | 80億2504万 | -0.16% | 83.58 | 2.75 |
| 05/02 | 1,230 | 1,248 | 1,230 | 1,241 | +1.64% | 32,500 | 80億569万 | -0.8% | 83.38 | 2.74 |
| 05/01 | 1,201 | 1,228 | 1,195 | 1,221 | +0.16% | 67,700 | 78億7667万 | -2.63% | 82.03 | 2.7 |
| 04/30 | 1,235 | 1,243 | 1,205 | 1,219 | -2.09% | 26,900 | 78億6376万 | -3.18% | 81.9 | 2.69 |
| 04/26 | 1,233 | 1,256 | 1,231 | 1,245 | 0% | 21,600 | 80億3149万 | -1.43% | 83.65 | 2.75 |
| 04/25 | 1,266 | 1,270 | 1,245 | 1,245 | -0.4% | 8,700 | 80億3149万 | -1.81% | 83.65 | 2.75 |
| 04/24 | 1,253 | 1,269 | 1,236 | 1,250 | +0.56% | 7,300 | 80億6375万 | -1.19% | 83.98 | 2.76 |
| 04/23 | 1,214 | 1,253 | 1,213 | 1,243 | +3.15% | 13,200 | 80億1859万 | -1.51% | 83.51 | 2.75 |
| 04/22 | 1,208 | 1,212 | 1,195 | 1,205 | 0% | 5,100 | 77億7345万 | -4.37% | 80.96 | 2.66 |
| 04/19 | 1,205 | 1,218 | 1,187 | 1,205 | -1.07% | 4,700 | 77億7345万 | -4.37% | 80.96 | 2.66 |
| 04/18 | 1,170 | 1,218 | 1,170 | 1,218 | +4.1% | 10,100 | 78億5731万 | -3.33% | 81.83 | 2.69 |
| 04/17 | 1,170 | 1,185 | 1,150 | 1,170 | -1.02% | 4,800 | 75億4767万 | -7.22% | 78.61 | 2.59 |
| 04/16 | 1,185 | 1,185 | 1,166 | 1,182 | +0.08% | 9,000 | 76億2508万 | -6.41% | 79.41 | 2.61 |
| 04/15 | 1,189 | 1,197 | 1,181 | 1,181 | -2.24% | 8,000 | 76億1863万 | -6.64% | 79.35 | 2.61 |
| 04/12 | 1,201 | 1,215 | 1,183 | 1,208 | +1.43% | 15,400 | 77億9280万 | -4.58% | 81.16 | 2.67 |
| 04/11 | 1,226 | 1,226 | 1,191 | 1,191 | -3.09% | 8,800 | 76億8314万 | -5.92% | 80.02 | 2.63 |
| 04/10 | 1,267 | 1,268 | 1,229 | 1,229 | -2.23% | 8,700 | 79億2827万 | -3.08% | 82.57 | 2.72 |
| 04/09 | 1,273 | 1,273 | 1,251 | 1,257 | -1.26% | 7,400 | 81億890万 | -0.95% | 84.45 | 2.78 |
| 04/08 | 1,329 | 1,329 | 1,270 | 1,273 | -4.72% | 9,000 | 82億1212万 | +0.39% | 85.53 | 2.81 |
| 04/05 | 1,295 | 1,349 | 1,284 | 1,336 | +3.89% | 21,200 | 86億1853万 | +5.45% | 89.76 | 2.95 |
| 04/04 | 1,310 | 1,310 | 1,276 | 1,286 | 0% | 9,900 | 82億9598万 | +1.82% | 86.4 | 2.84 |
| 04/03 | 1,300 | 1,300 | 1,265 | 1,286 | -2.72% | 12,800 | 82億9598万 | +2.14% | 86.4 | 2.84 |
| 04/02 | 1,345 | 1,345 | 1,308 | 1,322 | -1.71% | 9,700 | 85億2822万 | +5.42% | 88.82 | 2.92 |
| 04/01 | 1,369 | 1,380 | 1,345 | 1,345 | -1.03% | 15,000 | 86億7659万 | +7.77% | 90.36 | 2.97 |
| 03/29 | 1,350 | 1,365 | 1,342 | 1,359 | +0.3% | 26,300 | 87億6690万 | +9.69% | 91.3 | 3 |
| 03/28 | 1,332 | 1,358 | 1,332 | 1,355 | +1.88% | 25,600 | 87億4110万 | +10.25% | 91.04 | 2.99 |
| 03/27 | 1,320 | 1,348 | 1,319 | 1,330 | 0% | 34,300 | 85億7983万 | +9.11% | 89.36 | 2.94 |
| 03/26 | 1,320 | 1,341 | 1,314 | 1,330 | -0.3% | 40,800 | 85億7983万 | +9.83% | 89.36 | 2.94 |
| 03/25 | 1,324 | 1,347 | 1,321 | 1,334 | -1.04% | 75,400 | 86億563万 | +10.71% | 89.62 | 2.95 |
| 03/22 | 1,360 | 1,360 | 1,324 | 1,348 | +14.24% | 207,200 | 86億9594万 | +12.43% | 90.57 | 2.98 |
| 03/21 | 1,174 | 1,190 | 1,174 | 1,180 | +0.17% | 1,800 | 76億1218万 | -1.09% | 79.28 | 2.61 |
| 03/19 | 1,214 | 1,215 | 1,173 | 1,178 | -1.92% | 3,100 | 75億9927万 | -1.51% | 79.14 | 2.6 |
| 03/18 | 1,200 | 1,209 | 1,200 | 1,201 | -0.41% | 3,200 | 77億4765万 | +0.17% | 80.69 | 2.65 |
| 03/15 | 1,220 | 1,220 | 1,206 | 1,206 | +0.08% | 800 | 77億7990万 | +0.33% | 81.03 | 2.67 |
| 03/14 | 1,211 | 1,221 | 1,205 | 1,205 | -1.39% | 900 | 77億7345万 | +0.08% | 80.96 | 2.66 |
| 03/13 | 1,278 | 1,278 | 1,222 | 1,222 | -1.61% | 4,400 | 78億8312万 | +1.24% | 82.1 | 2.7 |
| 03/12 | 1,193 | 1,242 | 1,193 | 1,242 | +2.73% | 3,000 | 80億1214万 | +2.73% | 83.44 | 2.75 |
| 03/11 | 1,208 | 1,209 | 1,198 | 1,209 | +0.08% | 3,700 | 77億9925万 | -0.08% | 81.23 | 2.67 |
| 03/08 | 1,211 | 1,211 | 1,206 | 1,208 | -0.58% | 1,100 | 77億9280万 | -0.33% | 81.16 | 2.67 |
| 03/07 | 1,225 | 1,227 | 1,215 | 1,215 | -3.19% | 1,900 | 78億3796万 | -0.08% | 81.63 | 2.69 |
| 03/06 | 1,185 | 1,255 | 1,177 | 1,255 | +0.8% | 4,400 | 80億9600万 | +2.87% | 84.32 | 2.77 |
| 03/05 | 1,223 | 1,245 | 1,203 | 1,245 | +1.14% | 2,100 | 80億3149万 | +1.06% | 83.65 | 2.75 |
| 03/04 | 1,259 | 1,259 | 1,229 | 1,231 | -2.22% | 2,300 | 79億4118万 | -0.89% | 82.7 | 2.72 |
| 03/01 | 1,220 | 1,260 | 1,220 | 1,259 | +3.28% | 4,000 | 81億2180万 | +0.56% | 84.59 | 2.78 |
| 02/29 | 1,190 | 1,245 | 1,168 | 1,219 | +2.78% | 5,800 | 78億6376万 | -3.33% | 81.9 | 2.69 |
| 02/28 | 1,178 | 1,190 | 1,167 | 1,186 | +0.68% | 2,000 | 76億5088万 | -6.69% | 79.68 | 2.62 |
| 02/27 | 1,185 | 1,185 | 1,168 | 1,178 | +0.86% | 2,400 | 75億9927万 | -8.11% | 79.14 | 2.6 |
| 02/26 | 1,133 | 1,168 | 1,133 | 1,168 | +4.75% | 3,800 | 75億3476万 | -9.67% | 78.47 | 2.58 |
| 02/22 | 1,076 | 1,139 | 1,070 | 1,115 | +1.55% | 8,300 | 71億9286万 | -14.49% | 74.91 | 2.46 |
| 02/21 | 1,100 | 1,100 | 1,086 | 1,098 | -1.08% | 12,400 | 70億8319万 | -16.57% | 73.77 | 2.43 |
| 02/20 | 1,120 | 1,125 | 1,102 | 1,110 | -2.46% | 14,000 | 71億6061万 | -16.35% | 74.58 | 2.45 |
| 02/19 | 1,160 | 1,162 | 1,138 | 1,138 | -2.4% | 9,400 | 73億4123万 | -14.82% | 76.46 | 2.52 |
| 02/16 | 1,180 | 1,185 | 1,160 | 1,166 | -2.75% | 12,200 | 75億2186万 | -13.18% | 78.34 | 2.58 |
| 02/15 | 1,201 | 1,210 | 1,189 | 1,199 | -0.25% | 7,500 | 77億3474万 | -11.12% | 80.55 | 2.65 |
| 02/14 | 1,233 | 1,235 | 1,202 | 1,202 | -3.53% | 10,100 | 77億5410万 | -11.16% | 80.76 | 2.66 |
| 02/13 | 1,252 | 1,252 | 1,233 | 1,246 | -0.48% | 12,100 | 80億3794万 | -8.18% | 83.71 | 2.75 |
| 02/09 | 1,255 | 1,256 | 1,252 | 1,252 | -1.11% | 7,700 | 80億7665万 | -7.87% | 84.12 | 2.77 |
| 02/08 | 1,266 | 1,266 | 1,257 | 1,266 | 0% | 6,100 | 81億6696万 | -6.84% | 85.06 | 2.8 |
| 02/07 | 1,271 | 1,290 | 1,266 | 1,266 | -0.39% | 8,000 | 81億6696万 | -6.91% | 85.06 | 2.8 |
| 02/06 | 1,272 | 1,283 | 1,271 | 1,271 | 0% | 4,300 | 81億9922万 | -6.41% | 85.39 | 2.81 |
| 02/05 | 1,270 | 1,272 | 1,266 | 1,271 | -0.16% | 4,500 | 81億9922万 | -6.27% | 85.39 | 2.81 |
| 02/02 | 1,275 | 1,283 | 1,261 | 1,273 | -0.16% | 8,400 | 82億1212万 | -5.98% | 85.53 | 2.81 |
| 02/01 | 1,280 | 1,280 | 1,255 | 1,275 | -1.32% | 10,400 | 82億2502万 | -5.63% | 85.66 | 2.82 |
| 01/31 | 1,325 | 1,325 | 1,290 | 1,292 | -2.86% | 16,000 | 83億3469万 | -4.23% | 166.66 | 2.86 |
| 01/30 | 1,290 | 1,350 | 1,290 | 1,330 | -14.19% | 43,300 | 85億7983万 | -1.19% | 171.56 | 2.94 |
| 01/29 | 1,510 | 1,550 | 1,500 | 1,550 | +3.33% | 35,300 | 99億9905万 | +15.5% | 199.94 | 3.43 |
| 01/26 | 1,476 | 1,500 | 1,476 | 1,500 | +1.63% | 19,600 | 96億7650万 | +12.78% | 193.49 | 3.32 |
| 01/25 | 1,473 | 1,476 | 1,469 | 1,476 | +0.14% | 11,400 | 95億2167万 | +11.82% | 190.4 | 3.26 |
| 01/24 | 1,470 | 1,476 | 1,470 | 1,474 | 0% | 8,900 | 95億877万 | +12.35% | 190.14 | 3.26 |
| 01/23 | 1,475 | 1,475 | 1,465 | 1,474 | +0.34% | 7,500 | 95億877万 | +13.12% | 190.14 | 3.26 |
| 01/22 | 1,451 | 1,469 | 1,451 | 1,469 | +1.38% | 8,900 | 94億7651万 | +13.35% | 189.49 | 3.25 |
| 01/19 | 1,451 | 1,488 | 1,449 | 1,449 | 0% | 11,900 | 93億4749万 | +12.5% | 186.91 | 3.2 |
| 01/18 | 1,415 | 1,489 | 1,410 | 1,449 | +2.4% | 21,100 | 93億4749万 | +13.11% | 186.91 | 3.2 |
| 01/17 | 1,369 | 1,415 | 1,366 | 1,415 | +3.28% | 11,900 | 91億2816万 | +11.07% | 182.53 | 3.13 |
| 01/16 | 1,341 | 1,372 | 1,340 | 1,370 | +2.7% | 9,800 | 88億3787万 | +7.96% | 176.72 | 3.03 |
| 01/15 | 1,318 | 1,340 | 1,318 | 1,334 | +1.75% | 9,400 | 86億563万 | +5.45% | 172.08 | 2.95 |
| 01/12 | 1,310 | 1,313 | 1,305 | 1,311 | +0.54% | 8,300 | 84億5726万 | +3.88% | 169.11 | 2.9 |
| 01/11 | 1,305 | 1,308 | 1,302 | 1,304 | +0.31% | 6,500 | 84億1210万 | +3.49% | 168.21 | 2.88 |
| 01/10 | 1,304 | 1,304 | 1,298 | 1,300 | -0.31% | 7,700 | 83億8630万 | +3.34% | 167.69 | 2.87 |
| 01/09 | 1,298 | 1,304 | 1,294 | 1,304 | +1.09% | 10,000 | 84億1210万 | +3.9% | 168.21 | 2.88 |
| 01/05 | 1,275 | 1,290 | 1,273 | 1,290 | +1.34% | 9,800 | 83億2179万 | +3.04% | 166.4 | 2.85 |
| 01/04 | 1,270 | 1,280 | 1,260 | 1,273 | 0% | 8,900 | 82億1212万 | +1.92% | 164.21 | 2.81 |
| 2023 | ||||||||||
| 12/29 | 1,240 | 1,273 | 1,240 | 1,273 | +3.58% | 7,100 | 82億1212万 | +2.09% | 164.21 | 2.81 |
| 12/28 | 1,212 | 1,229 | 1,212 | 1,229 | +1.32% | 5,000 | 79億2827万 | -1.36% | 158.54 | 2.72 |
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 | 480 48,000 3/11 48,000 3/10 他3件 | 276 27,600 2/24 | 5,500 55 2/23 | - | - | +11.3% 4/6 | -21.92% 10/8 |
| 2010年 2月期 | 305 30,500 9/8 | 245 24,500 3/13 24,500 3/11 他2件 | 13,800 138 2/24 | - | - | +10.52% 4/8 | -12.02% 3/2 |
| 2011年 2月期 | 349 34,900 1/21 | 240 24,010 3/3 | 19,100 191 2/24 | 13億5157万 | 9億2983万 | +15.86% 1/19 | -30.3% 3/15 |
| 2012年 2月期 | 325 32,400 2/10 32,450 1/12 | 195 19,510 3/16 | 24,300 243 2/27 | 12億5669万 | 7億5556万 | +10.42% 12/14 | -7.73% 8/11 |
| 2013年 2月期 | 660 66,000 2/12 | 289 28,910 3/6 28,900 3/5 | 22,800 228 6/7 | 25億5598万 | 11億1921万 | +21.91% 6/7 | -10.58% 3/1 |
| 2014年 2月期 | 808 80,800 1/9 | 479 47,900 4/2 | 19,300 2/26 | 34億5169万 | 18億5502万 | +19.62% 1/8 | -11.88% 3/4 |
| 2015年 2月期 | 975 12/30 | 605 3/27 | 27,300 2/25 | 42億20万 | 26億627万 | +14.73% 12/29 | -9.23% 3/6 |
| 2016年 2月期 | 1,099 8/4 8/3 | 818 3/9 | 20,300 8/25 | 47億3438万 | 35億2386万 | +9.44% 8/3 | -12.63% 3/2 |
| 2017年 2月期 | 960 1/16 | 755 9/30 | 26,300 2/24 | 41億3558万 | 32億5246万 | +7.91% 1/11 | -7% 3/6 |
| 2018年 2月期 | 1,120 1/30 | 798 4/18 4/17 | 33,900 2/26 | 48億3380万 | 34億3770万 | +10.64% 10/16 | -10.96% 3/5 |
| 2019年 2月期 | 1,061 10/16 | 807 12/25 | 47,200 2/20 | 45億8107万 | 34億8438万 | +3.47% 1/29 | -17.58% 12/25 |
| 2020年 2月期 | 1,110 1/24 | 754 2/28 | 32,200 2/27 | 47億9264万 | 32億5554万 | +5.66% 10/29 | -31.65% 3/13 |
| 2021年 2月期 | 880 11/12 | 598 3/13 | 19,400 2/25 | 37億9957万 | 25億8198万 | +14.22% 5/28 | -10.65% 4/6 |
| 2022年 2月期 | 935 12/15 | 702 4/23 | 93,400 2/10 | 45億1567万 | 33億9037万 | +7.96% 8/12 | -13.96% 3/11 |
| 2023年 1月期 | 1,044 1/5 | 691 3/25 3/24 | 55,700 1/23 | 67億3484万 | 44億5764万 | +7.48% 4/11 | -9.2% 1/30 |
| 2024年 1月期 | 1,550 1/29 | 890 3/16 | 43,300 1/30 | 99億9905万 | 57億4139万 | +15.53% 1/29 | -16.59% 2/21 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）