株価チャート
株価
4/19
- 前日 (4/18)
- 274
- 始値
- 275
- 高値
- 276
- 安値
- 271
- 終値 -1.09%
- 271
- 出来高 +138.29%
- 1,304,400
乖離率
- 株価（5日）
移動平均値 - -1.45%
275 - 株価（25日）
移動平均値 - +11.98%
242 - 出来高（5日）
移動平均値 - +15.68%
1,127,620
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 275 | 276 | 271 | 271 | -1.09% | 1,304,400 | 423億3286万 | +11.98% | 24.46 | 4.9 |
| 04/18 | 274 | 276 | 274 | 274 | -0.36% | 547,400 | 428億149万 | +14.17% | 24.73 | 4.95 |
| 04/17 | 277 | 278 | 275 | 275 | -0.72% | 1,378,100 | 429億5770万 | +15.55% | 24.82 | 4.97 |
| 04/16 | 277 | 279 | 276 | 277 | 0% | 1,051,300 | 432億7012万 | +17.37% | 25.01 | 5 |
| 04/15 | 276 | 279 | 275 | 277 | 0% | 1,356,900 | 432億7012万 | +18.88% | 25.01 | 5 |
| 04/12 | 276 | 279 | 275 | 277 | +0.73% | 2,009,300 | 432億7012万 | +19.91% | 25.01 | 5 |
| 04/11 | 272 | 277 | 270 | 275 | +0.73% | 2,412,400 | 429億5770万 | +20.09% | 24.82 | 4.97 |
| 04/10 | 279 | 284 | 271 | 273 | -9.9% | 9,403,600 | 426億4528万 | +20.26% | 24.64 | 4.93 |
| 04/09 | 303 | 303 | 303 | 303 | +35.87% | 2,363,400 | 473億3157万 | +34.67% | 27.35 | 5.47 |
| 04/08 | 218 | 223 | 218 | 223 | +2.29% | 855,000 | 348億3479万 | +0.9% | 20.13 | 4.03 |
| 04/05 | 217 | 219 | 215 | 218 | +0.46% | 447,200 | 340億5374万 | -1.36% | 19.68 | 3.94 |
| 04/04 | 218 | 219 | 216 | 217 | 0% | 595,000 | 338億9753万 | -1.81% | 19.59 | 3.92 |
| 04/03 | 218 | 219 | 217 | 217 | -0.91% | 564,900 | 338億9753万 | -2.25% | 19.59 | 3.92 |
| 04/02 | 222 | 222 | 219 | 219 | -1.35% | 580,000 | 342億995万 | -1.35% | 19.77 | 3.96 |
| 04/01 | 223 | 224 | 221 | 222 | -0.45% | 406,500 | 346億7858万 | -0.45% | 20.04 | 4.01 |
| 03/29 | 220 | 223 | 220 | 223 | +1.36% | 307,900 | 348億3479万 | 0% | 20.13 | 4.03 |
| 03/28 | 223 | 224 | 220 | 220 | -2.22% | 641,200 | 343億6616万 | -1.79% | 19.86 | 3.97 |
| 03/27 | 225 | 225 | 223 | 225 | +0.45% | 421,900 | 351億4721万 | +0.45% | 20.31 | 4.06 |
| 03/26 | 225 | 226 | 223 | 224 | -0.44% | 383,000 | 349億9100万 | 0% | 20.22 | 4.05 |
| 03/25 | 227 | 228 | 225 | 225 | -1.32% | 401,000 | 351億4721万 | 0% | 20.31 | 4.06 |
| 03/22 | 225 | 228 | 225 | 228 | +1.33% | 489,500 | 356億1584万 | +1.33% | 20.58 | 4.12 |
| 03/21 | 225 | 226 | 224 | 225 | 0% | 653,500 | 351億4721万 | 0% | 20.31 | 4.06 |
| 03/19 | 223 | 225 | 222 | 225 | +1.35% | 742,700 | 351億4721万 | 0% | 20.31 | 4.06 |
| 03/18 | 222 | 224 | 221 | 222 | 0% | 392,900 | 346億7858万 | -1.77% | 20.04 | 4.01 |
| 03/15 | 220 | 222 | 220 | 222 | +0.45% | 438,200 | 346億7858万 | -1.77% | 20.04 | 4.01 |
| 03/14 | 220 | 221 | 219 | 221 | +0.45% | 420,500 | 345億2237万 | -2.64% | 19.95 | 3.99 |
| 03/13 | 220 | 223 | 219 | 220 | +0.92% | 868,400 | 343億6616万 | -3.51% | 19.86 | 3.97 |
| 03/12 | 217 | 219 | 214 | 218 | +0.46% | 1,083,300 | 340億5374万 | -4.8% | 19.68 | 3.94 |
| 03/11 | 219 | 221 | 216 | 217 | -1.81% | 998,100 | 338億9753万 | -5.24% | 19.59 | 3.92 |
| 03/08 | 221 | 223 | 220 | 221 | +0.91% | 753,600 | 345億2237万 | -3.91% | 19.95 | 3.99 |
| 03/07 | 221 | 222 | 218 | 219 | -1.79% | 763,100 | 342億995万 | -5.19% | 19.77 | 3.96 |
| 03/06 | 220 | 224 | 220 | 223 | +1.83% | 633,900 | 348億3479万 | -3.88% | 20.13 | 4.03 |
| 03/05 | 221 | 221 | 218 | 219 | -0.9% | 463,400 | 342億995万 | -6.01% | 19.77 | 3.96 |
| 03/04 | 219 | 222 | 217 | 221 | +0.91% | 962,700 | 345億2237万 | -5.56% | 19.95 | 3.99 |
| 03/01 | 218 | 221 | 217 | 219 | 0% | 951,900 | 342億995万 | -6.81% | 19.77 | 3.96 |
| 02/29 | 224 | 224 | 216 | 219 | -2.23% | 5,694,600 | 342億995万 | -7.2% | 19.85 | 3.96 |
| 02/28 | 227 | 228 | 221 | 224 | -2.61% | 2,836,200 | 349億9100万 | -5.08% | 20.3 | 4.05 |
| 02/27 | 236 | 236 | 225 | 230 | -2.54% | 3,411,900 | 359億2826万 | -2.95% | 20.85 | 4.16 |
| 02/26 | 234 | 237 | 232 | 236 | +0.85% | 1,726,900 | 368億6551万 | -0.84% | 21.39 | 4.26 |
| 02/22 | 233 | 235 | 232 | 234 | +0.43% | 524,500 | 365億5309万 | -1.68% | 21.21 | 4.23 |
| 02/21 | 232 | 234 | 231 | 233 | 0% | 656,400 | 363億9689万 | -2.1% | 21.12 | 4.21 |
| 02/20 | 233 | 235 | 231 | 233 | 0% | 910,700 | 363億9689万 | -2.1% | 21.12 | 4.21 |
| 02/19 | 228 | 235 | 228 | 233 | +2.19% | 1,128,300 | 363億9689万 | -2.1% | 21.12 | 4.21 |
| 02/16 | 224 | 230 | 220 | 228 | +1.79% | 1,270,700 | 356億1584万 | -4.2% | 20.67 | 4.12 |
| 02/15 | 229 | 229 | 224 | 224 | -2.61% | 1,452,200 | 349億9100万 | -6.28% | 20.3 | 4.05 |
| 02/14 | 232 | 233 | 227 | 230 | -1.71% | 2,031,100 | 359億2826万 | -3.77% | 20.85 | 4.16 |
| 02/13 | 238 | 238 | 231 | 234 | -1.68% | 1,584,000 | 365億5309万 | -2.09% | 21.21 | 4.23 |
| 02/09 | 242 | 242 | 238 | 238 | -1.65% | 1,208,300 | 371億7793万 | -0.42% | 21.57 | 4.3 |
| 02/08 | 240 | 244 | 238 | 242 | +0.83% | 1,669,300 | 378億277万 | +1.26% | 21.94 | 4.37 |
| 02/07 | 238 | 241 | 237 | 240 | +0.84% | 2,039,200 | 374億9035万 | +0.84% | 21.75 | 4.34 |
| 02/06 | 240 | 241 | 238 | 238 | -1.24% | 757,200 | 371億7793万 | 0% | 21.57 | 4.3 |
| 02/05 | 240 | 241 | 238 | 241 | +0.42% | 860,900 | 376億4656万 | +1.26% | 21.84 | 4.35 |
| 02/02 | 242 | 242 | 239 | 240 | -0.41% | 808,500 | 374億9035万 | +1.27% | 21.75 | 4.34 |
| 02/01 | 243 | 244 | 241 | 241 | -1.23% | 464,600 | 376億4656万 | +2.12% | 21.84 | 4.35 |
| 01/31 | 242 | 244 | 239 | 244 | +0.83% | 1,246,400 | 381億1519万 | +3.83% | 22.12 | 4.41 |
| 01/30 | 244 | 246 | 242 | 242 | -0.41% | 795,400 | 378億277万 | +3.86% | 21.94 | 4.37 |
| 01/29 | 243 | 245 | 242 | 243 | 0% | 561,700 | 379億5898万 | +4.74% | 22.03 | 4.39 |
| 01/26 | 241 | 244 | 240 | 243 | +0.41% | 732,900 | 379億5898万 | +5.19% | 22.03 | 4.39 |
| 01/25 | 239 | 243 | 238 | 242 | +2.11% | 817,300 | 378億277万 | +5.22% | 21.94 | 4.37 |
| 01/24 | 240 | 242 | 237 | 237 | -1.66% | 993,200 | 370億2172万 | +3.49% | 21.48 | 4.28 |
| 01/23 | 243 | 244 | 240 | 241 | -0.82% | 498,300 | 376億4656万 | +5.7% | 21.84 | 4.35 |
| 01/22 | 239 | 244 | 239 | 243 | +2.1% | 824,100 | 379億5898万 | +7.05% | 22.03 | 4.39 |
| 01/19 | 240 | 242 | 237 | 238 | 0% | 1,119,700 | 371億7793万 | +5.31% | 21.57 | 4.3 |
| 01/18 | 240 | 241 | 238 | 238 | -0.83% | 605,900 | 371億7793万 | +5.31% | 21.57 | 4.3 |
| 01/17 | 242 | 243 | 240 | 240 | +0.42% | 665,800 | 374億9035万 | +6.67% | 21.75 | 4.34 |
| 01/16 | 240 | 244 | 239 | 239 | 0% | 964,900 | 373億3414万 | +6.22% | 21.66 | 4.32 |
| 01/15 | 236 | 240 | 236 | 239 | +1.27% | 751,200 | 373億3414万 | +6.22% | 21.66 | 4.32 |
| 01/12 | 237 | 238 | 235 | 236 | -0.42% | 712,700 | 368億6551万 | +5.36% | 21.39 | 4.26 |
| 01/11 | 235 | 240 | 234 | 237 | +1.28% | 1,832,500 | 370億2172万 | +5.8% | 21.48 | 4.28 |
| 01/10 | 236 | 236 | 231 | 234 | -0.85% | 1,889,600 | 365億5309万 | +4.46% | 21.21 | 4.23 |
| 01/09 | 231 | 236 | 231 | 236 | +2.61% | 1,684,400 | 368億6551万 | +4.89% | 21.39 | 4.26 |
| 01/05 | 233 | 234 | 229 | 230 | -1.29% | 1,225,600 | 359億2826万 | +2.22% | 20.85 | 4.16 |
| 01/04 | 226 | 234 | 225 | 233 | +2.64% | 1,099,600 | 363億9689万 | +3.56% | 21.12 | 4.21 |
| 2023 | ||||||||||
| 12/29 | 228 | 230 | 225 | 227 | -0.44% | 899,000 | 354億5963万 | +0.89% | 20.58 | 4.1 |
| 12/28 | 229 | 230 | 225 | 228 | 0% | 1,072,300 | 356億1584万 | +1.33% | 20.67 | 4.12 |
| 12/27 | 222 | 228 | 221 | 228 | +2.7% | 1,467,100 | 356億1584万 | +1.33% | 20.67 | 4.12 |
| 12/26 | 213 | 222 | 213 | 222 | +4.23% | 1,599,800 | 346億7858万 | -1.33% | 20.12 | 4.01 |
| 12/25 | 212 | 215 | 212 | 213 | +0.95% | 1,068,100 | 332億7269万 | -5.75% | 19.31 | 3.85 |
| 12/22 | 212 | 213 | 208 | 211 | -0.94% | 1,874,500 | 329億6027万 | -7.05% | 19.13 | 3.81 |
| 12/21 | 213 | 214 | 211 | 213 | -0.93% | 1,664,400 | 332億7269万 | -6.58% | 19.31 | 3.85 |
| 12/20 | 217 | 219 | 215 | 215 | -0.92% | 1,165,300 | 335億8511万 | -6.11% | 19.49 | 3.88 |
| 12/19 | 217 | 219 | 215 | 217 | +0.46% | 1,080,600 | 338億9753万 | -5.65% | 19.67 | 3.92 |
| 12/18 | 216 | 219 | 215 | 216 | 0% | 1,420,800 | 337億4132万 | -6.49% | 19.58 | 3.9 |
| 12/15 | 216 | 217 | 214 | 216 | +0.47% | 1,082,500 | 337億4132万 | -6.9% | 19.58 | 3.9 |
| 12/14 | 218 | 220 | 213 | 215 | -1.38% | 1,759,400 | 335億8511万 | -7.33% | 19.49 | 3.88 |
| 12/13 | 224 | 224 | 215 | 218 | -1.8% | 2,368,600 | 340億5374万 | -6.44% | 19.76 | 3.94 |
| 12/12 | 223 | 224 | 220 | 222 | -0.45% | 1,251,100 | 346億7858万 | -5.13% | 20.12 | 4.01 |
| 12/11 | 225 | 227 | 223 | 223 | 0% | 829,200 | 348億3479万 | -5.11% | 20.21 | 4.03 |
| 12/08 | 227 | 228 | 222 | 223 | -2.19% | 1,866,300 | 348億3479万 | -5.51% | 20.21 | 4.03 |
| 12/07 | 232 | 233 | 227 | 228 | -2.15% | 1,159,300 | 356億1584万 | -4.2% | 20.67 | 4.12 |
| 12/06 | 234 | 235 | 233 | 233 | 0% | 566,500 | 363億9689万 | -2.51% | 21.12 | 4.21 |
| 12/05 | 237 | 237 | 233 | 233 | -1.27% | 853,500 | 363億9689万 | -2.51% | 21.12 | 4.21 |
| 12/04 | 241 | 241 | 235 | 236 | -2.07% | 1,300,000 | 368億6551万 | -1.67% | 21.39 | 4.26 |
| 12/01 | 242 | 245 | 241 | 241 | 0% | 1,017,500 | 376億4656万 | 0% | 21.84 | 4.35 |
| 11/30 | 238 | 243 | 235 | 241 | +1.69% | 7,255,600 | 376億4656万 | -0.41% | 21.84 | 4.64 |
| 11/29 | 240 | 247 | 237 | 237 | -0.84% | 3,781,700 | 370億2172万 | -2.07% | 21.48 | 4.56 |
| 11/28 | 233 | 244 | 233 | 239 | +2.58% | 4,169,000 | 373億3414万 | -1.65% | 21.66 | 4.6 |
| 11/27 | 231 | 235 | 230 | 233 | +2.19% | 1,181,900 | 363億9689万 | -4.51% | 21.12 | 4.49 |
| 11/24 | 229 | 230 | 226 | 228 | 0% | 1,583,000 | 356億1584万 | -6.94% | 20.67 | 4.39 |
| 11/22 | 233 | 233 | 225 | 228 | -2.98% | 3,828,900 | 356億1584万 | -7.32% | 20.67 | 4.39 |
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 | 148 4,440 11/28 | 43 1,280 10/7 | 1,705,350 56,845 10/21 | - | - | +74.09% 11/5 | -22.91% 7/8 |
| 2010年 2月期 | 192 5,770 8/6 | 77 2,320 3/13 | 2,744,610 91,487 8/26 | - | - | +24.55% 7/6 | -16.5% 9/4 |
| 2011年 2月期 | 185 5,550 4/30 5,550 4/28 | 117 3,520 11/2 | 1,061,970 35,399 1/25 | 236億7754万 | 150億1711万 | +12.89% 12/28 | -32.48% 3/15 |
| 2012年 2月期 | 187 5,610 2/24 | 104 3,115 3/16 | 874,590 29,153 3/16 | 239億3352万 | 132億8929万 | +9.63% 1/18 | -10.58% 4/5 |
| 2013年 2月期 | 280 8,400 1/9 | 167 5,000 5/15 | 4,794,210 159,807 1/9 | 358億3629万 | 213億3112万 | +21.82% 1/9 | -5.04% 10/16 |
| 2014年 2月期 | 381 11,430 5/22 11,440 5/20 | 94 283 2/14 | 106,939,800 35,646,600 2/14 | 488億561万 | 133億7521万 | +13.72% 5/20 | -46.38% 2/13 |
| 2015年 2月期 | 111 333 3/11 | 69 209 5/22 209 5/21 他3件 | 18,865,800 6,288,600 4/21 | 157億3832万 | 98億7781万 | +25.78% 4/21 | -15.28% 4/14 |
| 2016年 2月期 | 143 428 4/14 | 54 161 9/16 | 20,704,800 6,901,600 11/2 | 222億8593万 | 83億8326万 | +22.66% 4/10 | -34.9% 9/16 |
| 2017年 2月期 | 215 644 2/23 | 100 301 3/1 | 6,607,800 2,202,600 7/20 | 335億3304万 | 156億7305万 | +17.35% 4/21 | -6.7% 6/16 |
| 2018年 2月期 | 320 960 12/27 | 205 615 3/1 | 5,950,200 1,983,400 1/10 | 499億8714万 | 320億2301万 | +17.81% 4/27 | -12.45% 7/13 |
| 2019年 2月期 | 514 2/28 | 242 725 3/26 | 5,293,800 1,764,600 10/10 | 802億9185万 | 377億5070万 | +22.11% 1/7 | -6.24% 11/28 |
| 2020年 2月期 | 547 3/7 | 293 2/28 | 5,439,000 4/9 | 854億4677万 | 457億6947万 | +8.92% 7/10 | -25.73% 3/13 |
| 2021年 2月期 | 363 2/8 | 241 4/27 4/24 他2件 | 2,941,000 5/25 | 567億416万 | 376億4656万 | +19.53% 5/25 | -9.73% 9/3 |
| 2022年 2月期 | 521 10/19 | 276 5/13 | 4,630,200 10/5 | 813億8532万 | 431億1391万 | +15.08% 10/18 | -12.93% 1/14 |
| 2023年 2月期 | 401 4/8 | 291 7/12 | 4,589,400 7/12 | 626億4014万 | 454億5706万 | +8.76% 12/14 | -9.5% 5/12 |
| 2024年 2月期 | 337 3/1 | 208 12/22 | 7,255,600 11/30 | 526億4271万 | 324億9164万 | +6.92% 1/22 | -9.61% 6/27 |
| 最新 | 271 2024/4/19 | 1,304,400 | 423億3286万 | +11.98% 242 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 214%（3.14倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- 21%（1.21倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- -25%（0.75倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 67%（1.67倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- 47%（1.47倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/04/19 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
30円（2001/03/15） - 803%（9.03倍）
271円（4/19）