株価チャート
株価
4/22
- 前日 (4/19)
- 1,576
- 始値
- 1,603
- 高値
- 1,633
- 安値
- 1,603
- 終値 +3.49%
- 1,631
- 出来高 -34.14%
- 92,800
乖離率
- 株価（5日）
移動平均値 - +2.32%
1,594 - 株価（25日）
移動平均値 - -12.08%
1,855 - 出来高（5日）
移動平均値 - -49.42%
183,480
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,603 | 1,633 | 1,603 | 1,631 | +3.49% | 92,800 | 375億2767万 | -12.08% | 11.47 | 2.29 |
| 04/19 | 1,579 | 1,597 | 1,566 | 1,576 | -2.54% | 140,900 | 362億6218万 | -15.45% | 11.08 | 2.21 |
| 04/18 | 1,562 | 1,635 | 1,551 | 1,617 | +4.46% | 135,400 | 372億555万 | -13.94% | 11.37 | 2.27 |
| 04/17 | 1,591 | 1,591 | 1,528 | 1,548 | -3.13% | 279,000 | 356億1793万 | -18.1% | 10.88 | 2.17 |
| 04/16 | 1,674 | 1,680 | 1,593 | 1,598 | -6.33% | 269,300 | 367億6838万 | -16.12% | 11.23 | 2.24 |
| 04/15 | 1,731 | 1,748 | 1,701 | 1,706 | -1.44% | 248,900 | 392億5335万 | -11.01% | 11.99 | 2.39 |
| 04/12 | 1,865 | 1,906 | 1,725 | 1,731 | -12.8% | 649,400 | 398億2857万 | -9.98% | 12.17 | 2.43 |
| 04/11 | 1,960 | 1,985 | 1,952 | 1,985 | +0.1% | 72,400 | 456億7286万 | +3.01% | 13.95 | 2.78 |
| 04/10 | 1,973 | 1,998 | 1,969 | 1,983 | -0.15% | 47,200 | 456億2684万 | +3.23% | 13.94 | 2.78 |
| 04/09 | 1,945 | 1,986 | 1,945 | 1,986 | +1.69% | 43,000 | 456億9587万 | +3.71% | 13.96 | 2.78 |
| 04/08 | 1,925 | 1,957 | 1,921 | 1,953 | +1.93% | 47,600 | 449億3657万 | +2.3% | 13.73 | 2.74 |
| 04/05 | 1,920 | 1,926 | 1,900 | 1,916 | -0.73% | 34,800 | 440億8524万 | +0.42% | 13.47 | 2.69 |
| 04/04 | 1,917 | 1,939 | 1,917 | 1,930 | +0.68% | 30,800 | 444億737万 | +1.1% | 13.57 | 2.7 |
| 04/03 | 1,921 | 1,929 | 1,892 | 1,917 | -0.21% | 30,000 | 441億825万 | +0.47% | 13.48 | 2.69 |
| 04/02 | 1,973 | 1,973 | 1,917 | 1,921 | -1.64% | 34,500 | 442億28万 | +0.58% | 13.5 | 2.69 |
| 04/01 | 1,960 | 1,972 | 1,951 | 1,953 | -1.06% | 30,600 | 449億3657万 | +2.2% | 13.73 | 2.74 |
| 03/29 | 1,968 | 1,985 | 1,954 | 1,974 | +0.3% | 45,900 | 454億1976万 | +3.35% | 13.88 | 2.77 |
| 03/28 | 1,947 | 1,984 | 1,947 | 1,968 | +1.03% | 49,800 | 452億8171万 | +3.09% | 13.83 | 2.76 |
| 03/27 | 1,941 | 1,960 | 1,941 | 1,948 | +0.46% | 39,600 | 448億2153万 | +2.1% | 13.69 | 2.73 |
| 03/26 | 1,901 | 1,939 | 1,901 | 1,939 | +2% | 37,100 | 446億1445万 | +1.68% | 13.63 | 2.72 |
| 03/25 | 1,891 | 1,920 | 1,891 | 1,901 | -0.26% | 76,800 | 437億4010万 | -0.21% | 13.36 | 2.66 |
| 03/22 | 1,910 | 1,921 | 1,895 | 1,906 | -0.52% | 52,500 | 438億5515万 | -0.05% | 13.4 | 2.67 |
| 03/21 | 1,969 | 1,969 | 1,911 | 1,916 | -1.39% | 42,500 | 440億8524万 | +0.42% | 13.47 | 2.69 |
| 03/19 | 1,926 | 1,954 | 1,919 | 1,943 | +0.88% | 39,000 | 447億648万 | +1.73% | 13.66 | 2.72 |
| 03/18 | 1,893 | 1,929 | 1,885 | 1,926 | +3.1% | 64,100 | 443億1533万 | +0.78% | 13.54 | 2.7 |
| 03/15 | 1,929 | 1,929 | 1,858 | 1,868 | -3.51% | 187,500 | 429億8081万 | -2.35% | 13.13 | 2.62 |
| 03/14 | 1,922 | 1,944 | 1,910 | 1,936 | +1.52% | 46,900 | 445億4542万 | +0.94% | 13.61 | 2.71 |
| 03/13 | 1,923 | 1,938 | 1,887 | 1,907 | -0.42% | 61,600 | 438億7816万 | -0.78% | 13.41 | 2.67 |
| 03/12 | 1,895 | 1,915 | 1,854 | 1,915 | +1.16% | 64,200 | 440億6223万 | -0.67% | 13.46 | 2.68 |
| 03/11 | 1,851 | 1,893 | 1,849 | 1,893 | +1.34% | 68,000 | 435億5603万 | -2.02% | 13.31 | 2.65 |
| 03/08 | 1,817 | 1,873 | 1,816 | 1,868 | +2.86% | 64,400 | 429億8081万 | -3.51% | 13.13 | 2.62 |
| 03/07 | 1,845 | 1,852 | 1,805 | 1,816 | -1.09% | 105,700 | 417億8434万 | -6.49% | 12.77 | 2.54 |
| 03/06 | 1,816 | 1,844 | 1,816 | 1,836 | +0.27% | 75,700 | 422億4452万 | -5.75% | 12.91 | 2.57 |
| 03/05 | 1,849 | 1,859 | 1,816 | 1,831 | -1.03% | 104,900 | 421億2947万 | -6.29% | 12.87 | 2.57 |
| 03/04 | 1,908 | 1,911 | 1,850 | 1,850 | -3.85% | 156,700 | 425億6665万 | -5.56% | 13.01 | 2.59 |
| 03/01 | 1,949 | 1,958 | 1,918 | 1,924 | -0.36% | 43,300 | 442億6931万 | -2.04% | 13.53 | 2.7 |
| 02/29 | 1,920 | 1,934 | 1,916 | 1,931 | +0.47% | 53,200 | 444億3037万 | -1.73% | 15.83 | 2.71 |
| 02/28 | 1,920 | 1,939 | 1,915 | 1,922 | -1.69% | 51,700 | 442億2329万 | -2.39% | 15.87 | 2.71 |
| 02/27 | 1,936 | 1,962 | 1,936 | 1,955 | +0.62% | 73,200 | 449億8259万 | -0.86% | 16.14 | 2.76 |
| 02/26 | 1,955 | 1,974 | 1,937 | 1,943 | +0.41% | 74,300 | 447億648万 | -1.57% | 16.05 | 2.74 |
| 02/22 | 1,944 | 1,956 | 1,928 | 1,935 | -0.46% | 64,800 | 445億2241万 | -2.07% | 15.98 | 2.73 |
| 02/21 | 1,939 | 1,950 | 1,927 | 1,944 | +0.36% | 53,400 | 447億2949万 | -1.72% | 16.05 | 2.74 |
| 02/20 | 1,935 | 1,944 | 1,918 | 1,937 | +0.83% | 78,200 | 445億6843万 | -2.17% | 16 | 2.73 |
| 02/19 | 1,915 | 1,928 | 1,912 | 1,921 | +0.47% | 72,800 | 442億28万 | -3.13% | 15.86 | 2.71 |
| 02/16 | 1,945 | 1,945 | 1,911 | 1,912 | -1.04% | 79,400 | 439億9320万 | -3.73% | 15.79 | 2.7 |
| 02/15 | 1,943 | 1,947 | 1,919 | 1,932 | -0.31% | 56,700 | 444億5338万 | -3.3% | 15.95 | 2.73 |
| 02/14 | 1,952 | 1,955 | 1,921 | 1,938 | -1.67% | 77,500 | 445億9144万 | -3.58% | 16 | 2.74 |
| 02/13 | 1,978 | 1,989 | 1,963 | 1,971 | +0.72% | 55,700 | 453億5073万 | -2.57% | 16.28 | 2.78 |
| 02/09 | 1,987 | 2,000 | 1,957 | 1,957 | -1.51% | 53,700 | 450億2861万 | -3.69% | 16.16 | 2.76 |
| 02/08 | 1,988 | 1,997 | 1,970 | 1,987 | -0.55% | 50,400 | 457億1888万 | -2.74% | 16.41 | 2.8 |
| 02/07 | 2,025 | 2,027 | 1,996 | 1,998 | -1.14% | 57,600 | 459億7198万 | -2.63% | 16.5 | 2.82 |
| 02/06 | 2,050 | 2,053 | 2,013 | 2,021 | -1.7% | 62,200 | 465億118万 | -1.89% | 16.69 | 2.85 |
| 02/05 | 2,010 | 2,060 | 2,010 | 2,056 | +2.14% | 50,000 | 473億650万 | -0.44% | 16.98 | 2.9 |
| 02/02 | 2,006 | 2,035 | 2,000 | 2,013 | +0.35% | 50,700 | 463億1711万 | -2.57% | 16.62 | 2.84 |
| 02/01 | 1,994 | 2,018 | 1,994 | 2,006 | -0.35% | 32,900 | 461億5605万 | -2.95% | 16.57 | 2.83 |
| 01/31 | 1,965 | 2,013 | 1,964 | 2,013 | +2.29% | 81,900 | 463億1711万 | -2.8% | 16.62 | 2.84 |
| 01/30 | 2,010 | 2,017 | 1,965 | 1,968 | -1.16% | 79,900 | 452億8171万 | -5.07% | 16.25 | 2.78 |
| 01/29 | 1,979 | 2,005 | 1,974 | 1,991 | +1.84% | 98,400 | 458億1091万 | -4.09% | 16.44 | 2.81 |
| 01/26 | 1,952 | 1,976 | 1,951 | 1,955 | -0.26% | 57,500 | 449億8259万 | -5.92% | 16.14 | 2.76 |
| 01/25 | 1,970 | 1,997 | 1,957 | 1,960 | -0.51% | 70,800 | 450億9764万 | -5.81% | 16.19 | 2.77 |
| 01/24 | 2,030 | 2,035 | 1,965 | 1,970 | -2.09% | 133,100 | 453億2773万 | -5.47% | 16.27 | 2.78 |
| 01/23 | 2,006 | 2,035 | 2,005 | 2,012 | +0.6% | 86,100 | 462億9410万 | -3.5% | 16.62 | 2.84 |
| 01/22 | 2,012 | 2,012 | 1,998 | 2,000 | -0.05% | 58,300 | 460億1800万 | -4.12% | 16.52 | 2.82 |
| 01/19 | 2,005 | 2,010 | 1,999 | 2,001 | +0.05% | 42,700 | 460億4100万 | -4.07% | 16.52 | 2.82 |
| 01/18 | 1,996 | 2,009 | 1,996 | 2,000 | +0.81% | 44,900 | 460億1800万 | -4.17% | 16.52 | 2.82 |
| 01/17 | 2,005 | 2,019 | 1,984 | 1,984 | -0.8% | 102,500 | 456億4985万 | -4.89% | 16.38 | 2.8 |
| 01/16 | 2,005 | 2,017 | 1,991 | 2,000 | -0.1% | 69,900 | 460億1800万 | -4.17% | 16.52 | 2.82 |
| 01/15 | 2,008 | 2,028 | 1,993 | 2,002 | -0.25% | 121,300 | 460億6401万 | -4.16% | 16.53 | 2.83 |
| 01/12 | 2,051 | 2,082 | 2,006 | 2,007 | -9.23% | 304,800 | 461億7906万 | -4.02% | 16.57 | 2.83 |
| 01/11 | 2,239 | 2,239 | 2,210 | 2,211 | -1.25% | 62,400 | 508億7289万 | +5.64% | 18.26 | 3.12 |
| 01/10 | 2,240 | 2,245 | 2,225 | 2,239 | -0.22% | 37,000 | 515億1715万 | +7.28% | 18.49 | 3.16 |
| 01/09 | 2,222 | 2,256 | 2,221 | 2,244 | +1.54% | 28,100 | 516億3219万 | +7.83% | 18.53 | 3.17 |
| 01/05 | 2,241 | 2,260 | 2,206 | 2,210 | -1.21% | 38,200 | 508億4989万 | +6.45% | 18.25 | 3.12 |
| 01/04 | 2,197 | 2,244 | 2,174 | 2,237 | +1.77% | 68,800 | 514億7113万 | +8.02% | 18.47 | 3.16 |
| 2023 | ||||||||||
| 12/29 | 2,202 | 2,219 | 2,175 | 2,198 | -0.05% | 62,000 | 505億7378万 | +6.49% | 18.15 | 3.1 |
| 12/28 | 2,150 | 2,203 | 2,141 | 2,199 | +2.52% | 57,600 | 505億9679万 | +6.7% | 18.16 | 3.1 |
| 12/27 | 2,096 | 2,145 | 2,096 | 2,145 | +2.73% | 43,700 | 493億5430万 | +4.28% | 17.71 | 3.03 |
| 12/26 | 2,046 | 2,091 | 2,046 | 2,088 | +2.05% | 28,700 | 480億4279万 | +1.56% | 17.24 | 2.95 |
| 12/25 | 2,114 | 2,114 | 2,046 | 2,046 | -2.48% | 16,600 | 470億7641万 | -0.49% | 16.9 | 2.89 |
| 12/22 | 2,057 | 2,106 | 2,052 | 2,098 | +2.44% | 39,000 | 482億7288万 | +2.04% | 17.33 | 2.96 |
| 12/21 | 2,022 | 2,059 | 2,016 | 2,048 | +0.1% | 34,600 | 471億2243万 | -0.24% | 16.91 | 2.89 |
| 12/20 | 2,050 | 2,069 | 2,042 | 2,046 | 0% | 51,500 | 470億7641万 | -0.29% | 16.9 | 2.89 |
| 12/19 | 2,007 | 2,046 | 2,006 | 2,046 | +1.09% | 26,600 | 470億7641万 | -0.2% | 16.9 | 2.89 |
| 12/18 | 2,030 | 2,030 | 2,000 | 2,024 | -0.54% | 35,700 | 465億7021万 | -1.22% | 16.71 | 2.86 |
| 12/15 | 2,015 | 2,039 | 2,002 | 2,035 | +0.99% | 44,500 | 468億2331万 | -0.68% | 16.81 | 2.87 |
| 12/14 | 2,016 | 2,048 | 2,001 | 2,015 | -0.15% | 36,400 | 463億6313万 | -1.61% | 16.64 | 2.84 |
| 12/13 | 2,010 | 2,039 | 2,001 | 2,018 | +0.55% | 36,600 | 464億3216万 | -1.46% | 16.67 | 2.85 |
| 12/12 | 2,038 | 2,046 | 1,998 | 2,007 | -1.28% | 24,100 | 461億7906万 | -1.95% | 16.57 | 2.83 |
| 12/11 | 1,987 | 2,036 | 1,987 | 2,033 | +2.68% | 47,600 | 467億7729万 | -0.78% | 16.79 | 2.87 |
| 12/08 | 1,974 | 2,017 | 1,974 | 1,980 | -1.05% | 58,100 | 455億5782万 | -3.27% | 16.35 | 2.79 |
| 12/07 | 2,028 | 2,028 | 1,999 | 2,001 | -2.58% | 28,800 | 460億4100万 | -2.25% | 16.52 | 2.82 |
| 12/06 | 2,037 | 2,062 | 2,033 | 2,054 | +0.83% | 39,300 | 472億6048万 | +0.44% | 16.96 | 2.9 |
| 12/05 | 2,057 | 2,067 | 2,037 | 2,037 | -1.21% | 29,600 | 468億6933万 | -0.15% | 16.82 | 2.88 |
| 12/04 | 2,050 | 2,074 | 2,046 | 2,062 | -0.19% | 15,400 | 474億4455万 | +1.38% | 17.03 | 2.91 |
| 12/01 | 2,093 | 2,100 | 2,062 | 2,066 | -1.29% | 24,700 | 475億3659万 | +2.13% | 17.06 | 2.92 |
| 11/30 | 2,108 | 2,111 | 2,087 | 2,093 | -0.71% | 21,800 | 481億5783万 | +3.92% | 17.28 | 2.95 |
| 11/29 | 2,073 | 2,120 | 2,073 | 2,108 | +0.81% | 26,700 | 485億297万 | +5.19% | 17.48 | 2.98 |
| 11/28 | 2,072 | 2,094 | 2,064 | 2,091 | +1.21% | 20,000 | 481億1181万 | +4.86% | 17.34 | 2.96 |
| 11/27 | 2,110 | 2,130 | 2,064 | 2,066 | -2.13% | 24,100 | 475億3659万 | +4.08% | 17.14 | 2.93 |
| 11/24 | 2,106 | 2,123 | 2,089 | 2,111 | +0.05% | 32,200 | 485億7199万 | +6.78% | 17.51 | 2.99 |
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 | 290 29,000 6/16 | 97 9,650 10/9 | 181,800 1,818 4/15 | - | - | +32.72% 1/9 | -39.4% 10/8 |
| 2010年 2月期 | 217 21,700 7/10 | 111 11,130 11/24 11,100 11/17 | 282,300 2,823 7/10 | - | - | +29.94% 7/9 | -19.54% 9/28 |
| 2011年 2月期 | 176 17,600 1/24 17,600 1/20 | 95 9,500 10/4 | 1,401,800 14,018 1/20 | 39億7918万 | 21億4785万 | +82.23% 3/10 | -14.45% 4/4 |
| 2012年 2月期 | 352 35,200 3/11 | 103 10,340 8/9 | 2,328,500 23,285 3/10 | 79億5836万 | 23億3777万 | +41.17% 10/13 | -25.7% 8/9 |
| 2013年 2月期 | 544 54,400 1/10 | 133 13,330 6/4 | 3,233,800 32,338 11/6 | 122億9929万 | 30億1377万 | +70.63% 7/10 | -20.28% 5/15 |
| 2014年 2月期 | 600 5/9 | 354 9/4 9/2 | 1,070,500 5/9 | 135億6540万 | 80億358万 | +16.18% 10/24 | -20.11% 9/2 |
| 2015年 2月期 | 893 10/23 | 348 5/21 5/14 | 2,480,700 9/30 | 201億8983万 | 78億6793万 | +22.74% 10/7 | -13.37% 11/17 |
| 2016年 2月期 | 718 3/20 | 350 2/12 | 1,105,500 12/10 | 162億3326万 | 79億1315万 | +20.25% 12/10 | -26.13% 2/12 |
| 2017年 2月期 | 1,156 2/13 | 403 3/1 | 2,011,400 7/8 | 261億3600万 | 91億1142万 | +25.17% 1/4 | -13.03% 6/24 |
| 2018年 2月期 | 1,538 7/20 | 837 4/13 | 2,488,400 7/6 | 347億7264万 | 189億2373万 | +35.88% 7/11 | -11.08% 2/14 |
| 2019年 2月期 | 1,340 10/4 | 870 12/25 | 652,700 4/4 | 302億9606万 | 196億6983万 | +16.28% 4/9 | -20.27% 12/25 |
| 2020年 2月期 | 1,395 4/17 | 882 2/28 | 438,200 1/20 | 315億3955万 | 199億4113万 | +14.65% 4/17 | -28.32% 3/13 |
| 2021年 2月期 | 1,508 10/6 | 605 3/23 | 1,626,200 10/9 | 346億9757万 | 136億7844万 | +23.42% 4/10 | -18.24% 10/30 |
| 2022年 2月期 | 2,247 12/10 | 1,228 3/5 3/1 | 854,600 4/9 | 517億122万 | 282億5505万 | +15.91% 3/30 | -13.69% 1/14 |
| 2023年 2月期 | 2,639 9/15 | 1,624 3/9 | 1,255,200 10/7 | 607億2075万 | 373億6661万 | +15.54% 4/5 | -18.16% 10/17 |
| 2024年 2月期 | 2,420 4/7 | 1,784 10/24 | 574,000 4/7 | 556億8178万 | 410億4805万 | +8.02% 1/4 | -9.8% 10/26 |
| 最新 | 1,631 2024/4/22 | 92,800 | 375億2767万 | -12.08% 1,855 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 61%（1.61倍）
- 2012/12/28 vs 2011/12/30
- 134%（2.34倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/22 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
63円（2003/04/03） - 2489%（25.89倍）
1,631円（4/22）