株価チャート
株価
4/24
- 前日 (4/23)
- 406
- 始値
- 408
- 高値
- 409
- 安値
- 406
- 終値 +0.25%
- 407
- 出来高 +6.48%
- 23,000
乖離率
- 株価（5日）
移動平均値 - +0.25%
406 - 株価（25日）
移動平均値 - -3.55%
422 - 出来高（5日）
移動平均値 - -33.83%
34,760
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 408 | 409 | 406 | 407 | +0.25% | 23,000 | 220億9661万 | -3.55% | 29.19 | 2.62 |
| 04/23 | 406 | 408 | 405 | 406 | +0.5% | 21,600 | 220億4232万 | -4.02% | 29.12 | 2.62 |
| 04/22 | 404 | 406 | 402 | 404 | 0% | 43,800 | 219億3373万 | -4.49% | 28.97 | 2.6 |
| 04/19 | 406 | 409 | 404 | 404 | -0.74% | 61,800 | 219億3373万 | -4.72% | 28.97 | 2.6 |
| 04/18 | 405 | 410 | 405 | 407 | +0.49% | 23,600 | 220億9661万 | -4.24% | 29.19 | 2.62 |
| 04/17 | 409 | 410 | 405 | 405 | -0.98% | 58,100 | 219億8803万 | -4.93% | 29.05 | 2.61 |
| 04/16 | 412 | 412 | 407 | 409 | -1.21% | 66,800 | 222億519万 | -4.22% | 29.33 | 2.64 |
| 04/15 | 413 | 416 | 412 | 414 | -0.48% | 29,300 | 224億7665万 | -3.27% | 29.69 | 2.67 |
| 04/12 | 415 | 416 | 412 | 416 | +0.24% | 29,200 | 225億8523万 | -3.03% | 29.84 | 2.68 |
| 04/11 | 412 | 415 | 408 | 415 | +0.48% | 97,900 | 225億3094万 | -3.26% | 29.76 | 2.68 |
| 04/10 | 420 | 422 | 407 | 413 | -4.4% | 232,100 | 224億2236万 | -3.95% | 29.62 | 2.66 |
| 04/09 | 438 | 440 | 431 | 432 | -1.14% | 76,400 | 234億5389万 | +0.47% | 30.98 | 2.79 |
| 04/08 | 430 | 438 | 430 | 437 | +1.16% | 50,000 | 237億2535万 | +1.39% | 31.34 | 2.82 |
| 04/05 | 430 | 432 | 429 | 432 | -0.46% | 19,800 | 234億5389万 | +0.23% | 30.98 | 2.79 |
| 04/04 | 429 | 434 | 428 | 434 | +0.93% | 36,200 | 235億6248万 | +0.7% | 31.13 | 2.8 |
| 04/03 | 428 | 430 | 428 | 430 | 0% | 29,600 | 233億4531万 | -0.46% | 30.84 | 2.77 |
| 04/02 | 429 | 430 | 427 | 430 | 0% | 28,600 | 233億4531万 | -0.69% | 30.84 | 2.77 |
| 04/01 | 434 | 434 | 429 | 430 | -0.46% | 25,900 | 233億4531万 | -0.69% | 30.84 | 2.77 |
| 03/29 | 429 | 435 | 429 | 432 | +0.47% | 24,600 | 234億5389万 | -0.46% | 30.98 | 2.79 |
| 03/28 | 434 | 434 | 429 | 430 | -1.15% | 36,300 | 233億4531万 | -1.15% | 30.84 | 2.77 |
| 03/27 | 425 | 435 | 425 | 435 | +1.16% | 89,800 | 236億1677万 | -0.23% | 31.2 | 2.8 |
| 03/26 | 428 | 430 | 427 | 430 | 0% | 20,000 | 233億4531万 | -1.38% | 30.84 | 2.77 |
| 03/25 | 433 | 434 | 428 | 430 | -0.46% | 30,500 | 233億4531万 | -1.6% | 30.84 | 2.77 |
| 03/22 | 428 | 432 | 427 | 432 | +0.47% | 28,600 | 234億5389万 | -1.14% | 30.98 | 2.79 |
| 03/21 | 430 | 432 | 428 | 430 | +0.47% | 45,500 | 233億4531万 | -1.6% | 30.84 | 2.77 |
| 03/19 | 426 | 429 | 426 | 428 | 0% | 24,700 | 232億3673万 | -2.28% | 30.7 | 2.76 |
| 03/18 | 428 | 429 | 427 | 428 | +0.23% | 36,200 | 232億3673万 | -2.51% | 30.7 | 2.76 |
| 03/15 | 429 | 430 | 427 | 427 | -0.47% | 46,200 | 231億8244万 | -2.95% | 30.62 | 2.75 |
| 03/14 | 426 | 430 | 426 | 429 | +0.47% | 30,800 | 232億9102万 | -2.72% | 30.77 | 2.77 |
| 03/13 | 430 | 432 | 427 | 427 | -0.7% | 29,400 | 231億8244万 | -3.17% | 30.62 | 2.75 |
| 03/12 | 427 | 432 | 425 | 430 | +0.94% | 38,400 | 233億4531万 | -2.71% | 30.84 | 2.77 |
| 03/11 | 428 | 429 | 423 | 426 | -0.93% | 69,800 | 231億2815万 | -3.84% | 30.55 | 2.75 |
| 03/08 | 429 | 432 | 428 | 430 | -0.23% | 67,400 | 233億4531万 | -3.15% | 30.84 | 2.77 |
| 03/07 | 429 | 433 | 429 | 431 | +0.47% | 50,100 | 233億9960万 | -2.93% | 30.91 | 2.78 |
| 03/06 | 432 | 432 | 428 | 429 | -0.69% | 67,800 | 232億9102万 | -3.6% | 30.77 | 2.77 |
| 03/05 | 436 | 437 | 432 | 432 | -1.14% | 49,000 | 234億5389万 | -3.14% | 30.98 | 2.79 |
| 03/04 | 438 | 440 | 435 | 437 | -0.46% | 41,300 | 237億2535万 | -2.02% | 31.34 | 2.82 |
| 03/01 | 445 | 445 | 436 | 439 | -1.57% | 71,000 | 238億3393万 | -1.79% | 31.48 | 2.83 |
| 02/29 | 445 | 446 | 442 | 446 | +0.22% | 49,000 | 242億1398万 | -0.22% | 25.24 | 2.88 |
| 02/28 | 446 | 448 | 442 | 445 | -1.33% | 61,200 | 241億5968万 | -0.45% | 25.19 | 2.87 |
| 02/27 | 450 | 451 | 449 | 451 | +0.22% | 116,900 | 244億8543万 | +0.89% | 25.52 | 2.91 |
| 02/26 | 450 | 452 | 449 | 450 | 0% | 67,300 | 244億3114万 | +0.67% | 25.47 | 2.9 |
| 02/22 | 450 | 450 | 448 | 450 | +0.22% | 50,800 | 244億3114万 | +0.67% | 25.47 | 2.9 |
| 02/21 | 449 | 449 | 447 | 449 | 0% | 26,600 | 243億7685万 | +0.45% | 25.41 | 2.89 |
| 02/20 | 448 | 449 | 447 | 449 | +0.45% | 26,400 | 243億7685万 | +0.45% | 25.41 | 2.89 |
| 02/19 | 442 | 447 | 442 | 447 | +0.9% | 28,600 | 242億6827万 | 0% | 25.3 | 2.88 |
| 02/16 | 435 | 444 | 434 | 443 | +1.84% | 53,500 | 240億5110万 | -0.89% | 25.07 | 2.86 |
| 02/15 | 444 | 444 | 435 | 435 | -2.03% | 82,900 | 236億1677万 | -2.9% | 24.62 | 2.8 |
| 02/14 | 446 | 447 | 443 | 444 | -0.67% | 71,500 | 241億539万 | -0.89% | 25.13 | 2.86 |
| 02/13 | 448 | 448 | 446 | 447 | -0.22% | 31,400 | 242億6827万 | -0.22% | 25.3 | 2.88 |
| 02/09 | 447 | 449 | 446 | 448 | -0.22% | 26,100 | 243億2256万 | 0% | 25.35 | 2.89 |
| 02/08 | 449 | 450 | 446 | 449 | -0.22% | 38,600 | 243億7685万 | 0% | 25.41 | 2.89 |
| 02/07 | 447 | 450 | 447 | 450 | +0.45% | 23,000 | 244億3114万 | +0.45% | 25.47 | 2.9 |
| 02/06 | 448 | 450 | 447 | 448 | 0% | 26,100 | 243億2256万 | 0% | 25.35 | 2.89 |
| 02/05 | 447 | 450 | 446 | 448 | +0.67% | 43,700 | 243億2256万 | 0% | 25.35 | 2.89 |
| 02/02 | 448 | 448 | 445 | 445 | -0.67% | 46,300 | 241億5968万 | -0.45% | 25.19 | 2.87 |
| 02/01 | 448 | 451 | 447 | 448 | -0.44% | 23,800 | 243億2256万 | +0.45% | 25.35 | 2.89 |
| 01/31 | 450 | 450 | 448 | 450 | +0.67% | 28,000 | 244億3114万 | +1.12% | 25.47 | 2.9 |
| 01/30 | 450 | 450 | 447 | 447 | -0.67% | 46,700 | 242億6827万 | +0.68% | 25.3 | 2.88 |
| 01/29 | 446 | 450 | 446 | 450 | +0.9% | 15,300 | 244億3114万 | +1.35% | 25.47 | 2.9 |
| 01/26 | 447 | 449 | 446 | 446 | -0.22% | 22,500 | 242億1398万 | +0.45% | 25.24 | 2.88 |
| 01/25 | 448 | 450 | 447 | 447 | +0.22% | 38,700 | 242億6827万 | +0.68% | 25.3 | 2.88 |
| 01/24 | 447 | 450 | 446 | 446 | -0.22% | 29,100 | 242億1398万 | +0.22% | 25.24 | 2.88 |
| 01/23 | 449 | 451 | 447 | 447 | -0.45% | 37,200 | 242億6827万 | +0.45% | 25.3 | 2.88 |
| 01/22 | 449 | 452 | 448 | 449 | -0.22% | 42,700 | 243億7685万 | +0.67% | 25.41 | 2.89 |
| 01/19 | 447 | 450 | 447 | 450 | +0.45% | 39,400 | 244億3114万 | +0.9% | 25.47 | 2.9 |
| 01/18 | 447 | 449 | 446 | 448 | 0% | 21,600 | 243億2256万 | +0.22% | 25.35 | 2.89 |
| 01/17 | 448 | 450 | 446 | 448 | +0.22% | 44,100 | 243億2256万 | 0% | 25.35 | 2.89 |
| 01/16 | 449 | 450 | 446 | 447 | -0.67% | 45,500 | 242億6827万 | -0.45% | 25.3 | 2.88 |
| 01/15 | 450 | 452 | 447 | 450 | 0% | 57,800 | 244億3114万 | 0% | 25.47 | 2.9 |
| 01/12 | 452 | 453 | 447 | 450 | -0.22% | 76,300 | 244億3114万 | -0.22% | 25.47 | 2.9 |
| 01/11 | 453 | 455 | 449 | 451 | +0.22% | 94,800 | 244億8543万 | -0.44% | 25.52 | 2.91 |
| 01/10 | 449 | 454 | 449 | 450 | -0.22% | 114,700 | 244億3114万 | -0.88% | 25.47 | 2.9 |
| 01/09 | 449 | 452 | 448 | 451 | +0.45% | 57,700 | 244億8543万 | -0.88% | 25.52 | 2.91 |
| 01/05 | 450 | 451 | 446 | 449 | -0.22% | 49,500 | 243億7685万 | -1.54% | 25.41 | 2.89 |
| 01/04 | 449 | 451 | 444 | 450 | +1.12% | 65,400 | 244億3114万 | -1.75% | 25.47 | 2.9 |
| 2023 | ||||||||||
| 12/29 | 446 | 449 | 443 | 445 | -0.22% | 86,800 | 241億5968万 | -3.05% | 25.19 | 2.87 |
| 12/28 | 433 | 446 | 432 | 446 | +3% | 92,900 | 242億1398万 | -3.25% | 25.24 | 2.88 |
| 12/27 | 427 | 435 | 425 | 433 | +1.41% | 175,800 | 235億819万 | -6.28% | 24.51 | 2.79 |
| 12/26 | 421 | 427 | 418 | 427 | +1.18% | 146,500 | 231億8244万 | -7.97% | 24.17 | 2.75 |
| 12/25 | 430 | 430 | 421 | 422 | -1.63% | 155,000 | 229億1098万 | -9.64% | 23.88 | 2.72 |
| 12/22 | 433 | 434 | 428 | 429 | -0.92% | 114,200 | 232億9102万 | -8.53% | 24.28 | 2.77 |
| 12/21 | 437 | 438 | 431 | 433 | -1.59% | 165,500 | 235億819万 | -8.07% | 24.51 | 2.79 |
| 12/20 | 446 | 447 | 440 | 440 | -1.35% | 112,900 | 238億8823万 | -6.98% | 24.9 | 2.84 |
| 12/19 | 452 | 452 | 444 | 446 | -1.33% | 105,900 | 242億1398万 | -6.11% | 25.24 | 2.88 |
| 12/18 | 452 | 455 | 446 | 452 | -0.88% | 105,700 | 245億3972万 | -5.04% | 25.58 | 2.91 |
| 12/15 | 457 | 458 | 452 | 456 | +0.22% | 83,800 | 247億5689万 | -4.8% | 25.81 | 2.94 |
| 12/14 | 461 | 462 | 453 | 455 | -1.73% | 94,900 | 247億260万 | -5.41% | 25.75 | 2.93 |
| 12/13 | 464 | 466 | 457 | 463 | -0.43% | 113,900 | 251億3693万 | -4.14% | 26.2 | 2.99 |
| 12/12 | 469 | 470 | 464 | 465 | -0.64% | 87,600 | 252億4551万 | -3.93% | 26.32 | 3 |
| 12/11 | 472 | 472 | 468 | 468 | -0.64% | 106,900 | 254億839万 | -3.7% | 26.49 | 3.02 |
| 12/08 | 471 | 475 | 470 | 471 | -0.84% | 71,600 | 255億7126万 | -3.29% | 26.66 | 3.04 |
| 12/07 | 478 | 478 | 470 | 475 | -1.04% | 118,700 | 257億8843万 | -2.66% | 26.88 | 3.06 |
| 12/06 | 479 | 480 | 477 | 480 | +0.21% | 64,000 | 260億5988万 | -2.04% | 27.17 | 3.09 |
| 12/05 | 483 | 483 | 477 | 479 | -0.83% | 62,200 | 260億559万 | -2.24% | 27.11 | 3.09 |
| 12/04 | 478 | 483 | 477 | 483 | +0.84% | 72,200 | 262億2276万 | -1.63% | 27.34 | 3.11 |
| 12/01 | 480 | 481 | 479 | 479 | -0.21% | 57,800 | 260億559万 | -2.64% | 27.11 | 3.09 |
| 11/30 | 480 | 483 | 476 | 480 | 0% | 62,400 | 260億5988万 | -2.44% | 27.17 | 3.42 |
| 11/29 | 481 | 482 | 479 | 480 | -0.62% | 51,200 | 260億5988万 | -2.64% | 27.17 | 3.42 |
| 11/28 | 484 | 484 | 482 | 483 | -0.21% | 26,500 | 262億2276万 | -2.23% | 27.34 | 3.44 |
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 | 277 3/5 | 99 10/10 10/8 他2件 | 2,392,000 6/16 | - | - | +16.72% 11/12 | -43.46% 10/8 |
| 2010年 2月期 | 307 8/26 | 109 3/4 3/3 | 7,476,000 8/26 | - | - | +30.74% 8/26 | -20.09% 11/17 |
| 2011年 2月期 | 324 6/25 | 140 3/2 3/1 | 4,105,000 6/1 | 211億4731万 | 91億3773万 | +24.49% 4/6 | -27.26% 3/15 |
| 2012年 2月期 | 239 3/9 | 113 10/6 10/4 | 2,639,400 1/30 | 155億9941万 | 73億7545万 | +32.02% 1/30 | -17.17% 10/4 |
| 2013年 2月期 | 288 1/10 | 129 6/4 | 13,365,000 1/10 | 187億9761万 | 84億1976万 | +43.9% 1/10 | -15.4% 5/15 |
| 2014年 2月期 | 396 2/25 | 180 5/31 | 3,397,300 1/17 | 214億9940万 | 117億4851万 | +30.93% 1/22 | -18.41% 5/31 |
| 2015年 2月期 | 490 7/7 | 308 5/21 | 2,742,300 7/4 | 266億280万 | 167億2176万 | +63.69% 3/19 | -14.97% 5/12 |
| 2016年 2月期 | 820 4/15 | 373 3/2 | 3,143,800 4/13 | 445億1897万 | 202億5070万 | +35.25% 4/13 | -15.27% 9/8 |
| 2017年 2月期 | 1,086 2/28 | 530 8/31 8/30 | 1,032,500 12/29 | 589億6049万 | 287億7446万 | +34.02% 3/17 | -10.07% 8/30 |
| 2018年 2月期 | 1,662 3/27 | 905 11/16 11/15 | 1,350,200 12/19 | 902億3236万 | 491億3374万 | +17% 2/13 | -18.37% 7/27 |
| 2019年 2月期 | 1,725 9/5 | 907 6/26 | 1,095,300 7/10 | 936億5272万 | 492億4233万 | +25.09% 8/31 | -21.8% 6/6 |
| 2020年 2月期 | 1,212 4/15 | 547 2/28 | 1,357,300 2/10 | 658億121万 | 296億9741万 | +10.97% 9/9 | -35.14% 3/13 |
| 2021年 2月期 | 703 1/27 | 365 3/23 | 1,168,300 7/15 | 381億6687万 | 198億1637万 | +17.35% 5/11 | -19.96% 7/14 |
| 2022年 2月期 | 754 10/20 | 555 1/27 | 1,398,500 1/12 | 409億3574万 | 301億3174万 | +11.92% 10/19 9/13 | -8.85% 12/2 |
| 2023年 2月期 | 631 3/30 | 492 1/11 | 1,500,500 1/11 | 342億5789万 | 267億1138万 | +4.8% 5/30 | -7.81% 10/12 |
| 2024年 2月期 | 546 4/3 | 418 12/26 | 1,436,300 4/11 | 296億4312万 | 226億9381万 | +4.28% 11/10 | -9.56% 12/25 |
| 最新 | 407 2024/4/24 | 23,000 | 220億9661万 | -3.55% 422 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -56%（0.44倍）
- 2004/12/30 vs 2003/12/30
- 165%（2.65倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/24 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
72円（2003/03/27） - 463%（5.63倍）
407円（4/24）