株価チャート
株価
4/17
- 前日 (4/16)
- 1,689
- 始値
- 1,688
- 高値
- 1,689
- 安値
- 1,671
- 終値 ±0%
- 1,689
- 出来高 -76.47%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,687 - 株価（25日）
移動平均値 - +0.6%
1,679 - 出来高（5日）
移動平均値 - -44.44%
1,440
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,688 | 1,689 | 1,671 | 1,689 | 0% | 800 | 61億8241万 | +0.6% | 518.49 | 4.12 |
| 04/16 | 1,694 | 1,695 | 1,670 | 1,689 | -0.3% | 3,400 | 61億8241万 | +0.72% | 518.49 | 4.12 |
| 04/15 | 1,680 | 1,694 | 1,680 | 1,694 | +0.53% | 1,500 | 62億71万 | +1.07% | 520.03 | 4.14 |
| 04/12 | 1,685 | 1,685 | 1,677 | 1,685 | +0.54% | 1,100 | 61億6777万 | +0.6% | 517.26 | 4.11 |
| 04/11 | 1,680 | 1,685 | 1,676 | 1,676 | -0.12% | 400 | 61億3483万 | +0.12% | 514.5 | 4.09 |
| 04/10 | 1,683 | 1,683 | 1,677 | 1,678 | -0.36% | 2,400 | 61億4215万 | +0.3% | 515.12 | 4.1 |
| 04/09 | 1,684 | 1,684 | 1,673 | 1,684 | -0.06% | 2,700 | 61億6411万 | +0.72% | 516.96 | 4.11 |
| 04/08 | 1,684 | 1,685 | 1,678 | 1,685 | +0.48% | 1,500 | 61億6777万 | +0.84% | 517.26 | 4.11 |
| 04/05 | 1,690 | 1,690 | 1,677 | 1,677 | -0.95% | 2,300 | 61億3849万 | +0.42% | 514.81 | 4.09 |
| 04/04 | 1,680 | 1,693 | 1,680 | 1,693 | -0.06% | 1,400 | 61億9705万 | +1.38% | 519.72 | 4.13 |
| 04/03 | 1,697 | 1,697 | 1,681 | 1,694 | +0.83% | 1,900 | 62億71万 | +1.56% | 520.03 | 4.14 |
| 04/02 | 1,683 | 1,684 | 1,677 | 1,680 | -0.12% | 2,000 | 61億4947万 | +0.66% | 515.73 | 4.1 |
| 04/01 | 1,681 | 1,696 | 1,681 | 1,682 | +0.06% | 1,400 | 61億5679万 | +0.72% | 516.34 | 4.11 |
| 03/29 | 1,677 | 1,684 | 1,676 | 1,681 | +0.06% | 1,400 | 61億5313万 | +0.6% | 516.04 | 4.1 |
| 03/28 | 1,678 | 1,680 | 1,678 | 1,680 | +0.24% | 1,100 | 61億4947万 | +0.48% | 515.73 | 4.1 |
| 03/27 | 1,679 | 1,681 | 1,676 | 1,676 | +0.06% | 700 | 61億3483万 | +0.18% | 514.5 | 4.09 |
| 03/26 | 1,679 | 1,679 | 1,674 | 1,675 | 0% | 500 | 61億3117万 | 0% | 514.2 | 4.09 |
| 03/25 | 1,669 | 1,675 | 1,668 | 1,675 | +0.42% | 2,600 | 61億3117万 | -0.06% | 514.2 | 4.09 |
| 03/22 | 1,672 | 1,672 | 1,668 | 1,668 | -0.12% | 1,800 | 61億554万 | -0.54% | 512.05 | 4.07 |
| 03/21 | 1,668 | 1,674 | 1,666 | 1,670 | 0% | 2,500 | 61億1286万 | -0.54% | 512.66 | 4.08 |
| 03/19 | 1,667 | 1,672 | 1,666 | 1,670 | -0.18% | 600 | 61億1286万 | -0.6% | 512.66 | 4.08 |
| 03/18 | 1,678 | 1,678 | 1,666 | 1,673 | +0.36% | 900 | 61億2384万 | -0.54% | 513.58 | 4.08 |
| 03/15 | 1,669 | 1,669 | 1,666 | 1,667 | +0.18% | 1,000 | 61億188万 | -0.95% | 511.74 | 4.07 |
| 03/14 | 1,659 | 1,666 | 1,659 | 1,664 | +0.3% | 2,000 | 60億9090万 | -1.19% | 510.82 | 4.06 |
| 03/13 | 1,659 | 1,659 | 1,659 | 1,659 | +0.06% | 700 | 60億7260万 | -1.6% | 509.28 | 4.05 |
| 03/12 | 1,661 | 1,661 | 1,655 | 1,658 | -0.18% | 2,100 | 60億6894万 | -1.78% | 508.98 | 4.05 |
| 03/11 | 1,659 | 1,661 | 1,659 | 1,661 | +0.18% | 600 | 60億7992万 | -1.72% | 509.9 | 4.06 |
| 03/08 | 1,670 | 1,670 | 1,658 | 1,658 | -0.42% | 1,600 | 60億6894万 | -2.01% | 508.98 | 4.05 |
| 03/07 | 1,656 | 1,665 | 1,656 | 1,665 | +0.48% | 1,400 | 60億9456万 | -1.71% | 511.13 | 4.07 |
| 03/06 | 1,657 | 1,660 | 1,655 | 1,657 | +0.12% | 2,400 | 60億6528万 | -2.3% | 508.67 | 4.05 |
| 03/05 | 1,653 | 1,668 | 1,652 | 1,655 | +0.12% | 2,400 | 60億5796万 | -2.53% | 508.06 | 4.04 |
| 03/04 | 1,667 | 1,670 | 1,653 | 1,653 | -0.6% | 3,700 | 60億5064万 | -2.76% | 507.44 | 4.04 |
| 03/01 | 1,670 | 1,671 | 1,662 | 1,663 | -0.42% | 2,700 | 60億8724万 | -2.29% | 510.51 | 4.06 |
| 02/29 | 1,655 | 1,670 | 1,655 | 1,670 | +0.85% | 2,300 | 61億1286万 | -2% | - | 4.08 |
| 02/28 | 1,652 | 1,671 | 1,652 | 1,656 | -3.55% | 12,200 | 60億6162万 | -2.87% | - | 4.04 |
| 02/27 | 1,707 | 1,717 | 1,698 | 1,717 | +0.59% | 10,600 | 62億8490万 | +0.59% | - | 4.18 |
| 02/26 | 1,705 | 1,708 | 1,704 | 1,707 | +0.12% | 4,600 | 62億4830万 | 0% | - | 4.16 |
| 02/22 | 1,705 | 1,710 | 1,705 | 1,705 | -0.29% | 2,800 | 62億4098万 | -0.12% | - | 4.16 |
| 02/21 | 1,710 | 1,711 | 1,706 | 1,710 | +0.29% | 3,400 | 62億5928万 | +0.12% | - | 4.17 |
| 02/20 | 1,708 | 1,709 | 1,704 | 1,705 | 0% | 1,800 | 62億4098万 | -0.18% | - | 4.16 |
| 02/19 | 1,705 | 1,708 | 1,705 | 1,705 | -0.18% | 1,900 | 62億4098万 | -0.18% | - | 4.16 |
| 02/16 | 1,705 | 1,708 | 1,701 | 1,708 | +0.18% | 1,800 | 62億5196万 | 0% | - | 4.16 |
| 02/15 | 1,706 | 1,706 | 1,702 | 1,705 | -0.12% | 2,500 | 62億4098万 | -0.18% | - | 4.16 |
| 02/14 | 1,702 | 1,707 | 1,702 | 1,707 | +0.06% | 1,900 | 62億4830万 | -0.06% | - | 4.16 |
| 02/13 | 1,707 | 1,707 | 1,706 | 1,706 | -0.06% | 300 | 62億4464万 | -0.12% | - | 4.16 |
| 02/09 | 1,701 | 1,708 | 1,701 | 1,707 | +0.12% | 2,300 | 62億4830万 | -0.06% | - | 4.16 |
| 02/08 | 1,710 | 1,710 | 1,701 | 1,705 | +0.12% | 1,800 | 62億4098万 | -0.18% | - | 4.16 |
| 02/07 | 1,710 | 1,710 | 1,703 | 1,703 | -0.41% | 700 | 62億3366万 | -0.29% | - | 4.15 |
| 02/06 | 1,710 | 1,710 | 1,710 | 1,710 | +0.47% | 500 | 62億5928万 | +0.18% | - | 4.17 |
| 02/05 | 1,710 | 1,711 | 1,702 | 1,702 | -0.53% | 2,000 | 62億3000万 | -0.29% | - | 4.15 |
| 02/02 | 1,711 | 1,711 | 1,711 | 1,711 | 0% | 100 | 62億6294万 | +0.29% | - | 4.17 |
| 02/01 | 1,711 | 1,711 | 1,704 | 1,711 | -0.12% | 800 | 62億6294万 | +0.35% | - | 4.17 |
| 01/31 | 1,713 | 1,713 | 1,705 | 1,713 | 0% | 600 | 62億7026万 | +0.53% | - | 4.17 |
| 01/30 | 1,703 | 1,713 | 1,703 | 1,713 | +0.47% | 1,900 | 62億7026万 | +0.59% | - | 4.17 |
| 01/29 | 1,702 | 1,710 | 1,702 | 1,705 | +0.06% | 900 | 62億4098万 | +0.18% | - | 4.16 |
| 01/26 | 1,709 | 1,709 | 1,703 | 1,704 | -0.29% | 1,000 | 62億3732万 | +0.06% | - | 4.15 |
| 01/25 | 1,709 | 1,710 | 1,709 | 1,709 | +0.35% | 300 | 62億5562万 | +0.35% | - | 4.17 |
| 01/24 | 1,701 | 1,713 | 1,701 | 1,703 | -0.18% | 600 | 62億3366万 | +0.06% | - | 4.15 |
| 01/23 | 1,707 | 1,710 | 1,706 | 1,706 | -0.06% | 800 | 62億4464万 | +0.24% | - | 4.16 |
| 01/22 | 1,706 | 1,707 | 1,706 | 1,707 | +0.06% | 400 | 62億4830万 | +0.35% | - | 4.16 |
| 01/19 | 1,719 | 1,719 | 1,706 | 1,706 | -0.64% | 500 | 62億4464万 | +0.29% | - | 4.16 |
| 01/18 | 1,715 | 1,718 | 1,696 | 1,717 | -0.17% | 2,700 | 62億8490万 | +1% | - | 4.18 |
| 01/17 | 1,718 | 1,720 | 1,701 | 1,720 | +0.58% | 3,000 | 62億9588万 | +1.18% | - | 4.19 |
| 01/16 | 1,713 | 1,713 | 1,710 | 1,710 | 0% | 1,100 | 62億5928万 | +0.65% | - | 4.17 |
| 01/15 | 1,713 | 1,713 | 1,696 | 1,710 | +0.29% | 4,000 | 62億5928万 | +0.65% | - | 4.17 |
| 01/12 | 1,704 | 1,705 | 1,695 | 1,705 | 0% | 2,100 | 62億4098万 | +0.29% | - | 4.16 |
| 01/11 | 1,715 | 1,717 | 1,702 | 1,705 | +0.24% | 1,200 | 62億4098万 | +0.29% | - | 4.16 |
| 01/10 | 1,700 | 1,717 | 1,700 | 1,701 | -0.06% | 1,600 | 62億2634万 | +0.06% | - | 4.15 |
| 01/09 | 1,716 | 1,716 | 1,700 | 1,702 | -0.82% | 1,200 | 62億3000万 | +0.06% | - | 4.15 |
| 01/05 | 1,709 | 1,718 | 1,709 | 1,716 | +0.65% | 800 | 62億8124万 | +0.82% | - | 4.18 |
| 01/04 | 1,696 | 1,710 | 1,696 | 1,705 | +0.53% | 1,700 | 62億4098万 | +0.18% | - | 4.16 |
| 2023 | ||||||||||
| 12/29 | 1,696 | 1,697 | 1,680 | 1,696 | +0.06% | 2,700 | 62億803万 | -0.41% | - | 4.13 |
| 12/28 | 1,691 | 1,697 | 1,690 | 1,695 | +0.24% | 1,000 | 62億437万 | -0.53% | - | 4.13 |
| 12/27 | 1,681 | 1,691 | 1,681 | 1,691 | +0.54% | 1,000 | 61億8973万 | -0.76% | - | 4.12 |
| 12/26 | 1,684 | 1,699 | 1,682 | 1,682 | -0.3% | 2,300 | 61億5679万 | -1.35% | - | 4.1 |
| 12/25 | 1,689 | 1,700 | 1,684 | 1,687 | +0.18% | 2,200 | 61億7509万 | -1.17% | - | 4.11 |
| 12/22 | 1,700 | 1,714 | 1,682 | 1,684 | -0.94% | 2,000 | 61億6411万 | -1.41% | - | 4.1 |
| 12/21 | 1,690 | 1,700 | 1,690 | 1,700 | +0.53% | 500 | 62億2268万 | -0.53% | - | 4.14 |
| 12/20 | 1,690 | 1,691 | 1,690 | 1,691 | -1.63% | 1,700 | 61億8973万 | -1.11% | - | 4.12 |
| 12/19 | 1,719 | 1,719 | 1,719 | 1,719 | +1.12% | 200 | 62億9222万 | +0.47% | - | 4.19 |
| 12/18 | 1,692 | 1,700 | 1,692 | 1,700 | +0.47% | 400 | 62億2268万 | -0.58% | - | 4.14 |
| 12/15 | 1,695 | 1,695 | 1,692 | 1,692 | -0.18% | 1,000 | 61億9339万 | -1.11% | - | 4.12 |
| 12/14 | 1,696 | 1,696 | 1,695 | 1,695 | -0.06% | 800 | 62億437万 | -0.94% | - | 4.13 |
| 12/13 | 1,697 | 1,710 | 1,696 | 1,696 | 0% | 1,400 | 62億803万 | -0.88% | - | 4.13 |
| 12/12 | 1,701 | 1,702 | 1,696 | 1,696 | +0.18% | 500 | 62億803万 | -0.88% | - | 4.13 |
| 12/11 | 1,706 | 1,706 | 1,693 | 1,693 | -0.7% | 1,600 | 61億9705万 | -1.05% | - | 4.13 |
| 12/08 | 1,705 | 1,705 | 1,705 | 1,705 | -0.29% | 1,200 | 62億4098万 | -0.35% | - | 4.16 |
| 12/07 | 1,707 | 1,710 | 1,707 | 1,710 | +0.18% | 1,500 | 62億5928万 | -0.06% | - | 4.17 |
| 12/06 | 1,715 | 1,715 | 1,707 | 1,707 | -0.52% | 400 | 62億4830万 | -0.18% | - | 4.16 |
| 12/05 | 1,700 | 1,716 | 1,700 | 1,716 | +0.06% | 2,000 | 62億8124万 | +0.41% | - | 4.18 |
| 12/04 | 1,717 | 1,717 | 1,709 | 1,715 | -0.12% | 1,400 | 62億7758万 | +0.41% | - | 4.18 |
| 12/01 | 1,720 | 1,720 | 1,700 | 1,717 | -0.41% | 2,500 | 62億8490万 | +0.59% | - | 4.18 |
| 11/30 | 1,717 | 1,724 | 1,717 | 1,724 | +0.12% | 300 | 63億1052万 | +1.06% | - | 3.97 |
| 11/29 | 1,717 | 1,722 | 1,717 | 1,722 | 0% | 300 | 63億320万 | +1% | - | 3.96 |
| 11/28 | 1,722 | 1,722 | 1,718 | 1,722 | +0.29% | 800 | 63億320万 | +1.06% | - | 3.96 |
| 11/27 | 1,720 | 1,720 | 1,717 | 1,717 | 0% | 1,000 | 62億8490万 | +0.88% | - | 3.95 |
| 11/24 | 1,717 | 1,717 | 1,717 | 1,717 | +0.18% | 200 | 62億8490万 | +0.88% | - | 3.95 |
| 11/22 | 1,714 | 1,714 | 1,714 | 1,714 | 0% | 100 | 62億7392万 | +0.71% | - | 3.94 |
| 11/21 | 1,720 | 1,720 | 1,714 | 1,714 | -0.35% | 1,200 | 62億7392万 | +0.71% | - | 3.94 |
| 11/20 | 1,714 | 1,720 | 1,713 | 1,720 | +0.06% | 800 | 62億9588万 | +1.12% | - | 3.96 |
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 | 1,075 215 6/3 | 455 91 10/9 | 5,000 25,000 7/4 25,000 6/5 | - | - | +24.5% 6/2 | -40.15% 10/9 |
| 2010年 2月期 | 860 172 8/24 | 610 122 3/10 | 5,200 26,000 6/15 | - | - | +17.26% 7/2 | -10.92% 9/30 |
| 2011年 2月期 | 805 161 7/5 | 665 133 11/8 | 4,000 20,000 7/5 | 29億4662万 | 24億3416万 | +13.64% 12/3 | -11.73% 3/16 |
| 2012年 2月期 | 850 170 2/7 | 650 130 3/17 130 3/16 | 4,600 23,000 12/5 | 31億1134万 | 23億7926万 | +10.12% 2/7 | -6.84% 9/12 |
| 2013年 2月期 | 1,085 217 2/4 | 765 153 3/6 | 3,800 19,000 4/17 | 39億7153万 | 28億20万 | +11.75% 2/1 | -7.94% 2/27 |
| 2014年 2月期 | 1,150 230 5/17 | 940 188 3/1 | 5,800 29,000 12/5 | 42億946万 | 34億4077万 | +9.92% 5/15 | -9.52% 8/28 |
| 2015年 2月期 | 1,500 300 1/20 300 1/19 | 1,020 204 3/28 204 3/27 | 13,200 66,000 12/16 | 54億9060万 | 37億3360万 | +15.9% 1/19 | -8.42% 12/16 |
| 2016年 2月期 | 1,775 355 7/15 | 1,360 272 3/11 272 3/6 他2件 | 7,800 39,000 7/9 | 64億9721万 | 49億7814万 | +8.27% 4/15 | -11.15% 9/8 |
| 2017年 2月期 | 1,675 335 2/22 335 2/21 他2件 | 1,450 290 3/3 | 8,800 44,000 4/20 | 61億3117万 | 53億758万 | +7.59% 3/31 | -4.35% 2/27 |
| 2018年 2月期 | 2,100 1/10 1/9 | 1,580 316 4/20 | 26,400 132,000 3/21 | 76億8684万 | 57億8343万 | +10.76% 12/20 | -7.08% 2/6 |
| 2019年 2月期 | 2,198 7/5 | 1,560 12/26 | 12,500 8/29 | 80億4555万 | 57億1022万 | +4.67% 7/5 | -13.61% 12/26 |
| 2020年 2月期 | 2,219 8/14 | 1,562 2/28 | 24,400 8/14 | 81億2242万 | 57億1754万 | +5.67% 12/5 | -25.72% 3/13 |
| 2021年 2月期 | 1,831 8/27 | 1,252 3/10 | 7,000 3/10 | 67億219万 | 45億8282万 | +12.89% 4/9 | -7.18% 4/6 |
| 2022年 2月期 | 1,785 7/9 | 1,586 8/30 | 11,900 8/30 | 65億3381万 | 58億539万 | +3.04% 6/4 | -5.5% 8/30 |
| 2023年 2月期 | 1,776 8/29 | 1,602 9/9 3/8 | 9,900 8/30 | 65億87万 | 58億6396万 | +2.55% 5/31 | -5.41% 9/9 |
| 2024年 2月期 | 1,755 8/29 | 1,640 3/3 | 12,200 2/28 | 64億2400万 | 60億305万 | +1.8% 7/13 | -2.89% 2/28 |
| 最新 | 1,689 2024/4/17 | 800 | 61億8241万 | +0.6% 1,679 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/27
- -25%（0.75倍）
- 2009/12/29 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/28 vs 2009/12/29
- -6%（0.94倍）
- 2011/12/28 vs 2010/12/28
- 4%（1.04倍）
- 2012/12/27 vs 2011/12/28
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/27
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
455円（2008/10/09） - 271%（3.71倍）
1,689円（4/17）