株価チャート
株価
4/23
- 前日 (4/22)
- 1,005
- 始値
- 1,010
- 高値
- 1,024
- 安値
- 1,007
- 終値 +1.59%
- 1,021
- 出来高 -45.85%
- 39,800
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,022 - 株価（25日）
移動平均値 - -18.25%
1,249 - 出来高（5日）
移動平均値 - -51.02%
81,260
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,010 | 1,024 | 1,007 | 1,021 | +1.59% | 39,800 | 294億480万 | -18.25% | 37.46 | 0.78 |
| 04/22 | 1,011 | 1,025 | 1,004 | 1,005 | +0.9% | 73,500 | 289億4400万 | -20.74% | 36.88 | 0.76 |
| 04/19 | 1,056 | 1,057 | 992 | 996 | -6.48% | 165,100 | 286億8480万 | -22.73% | 36.55 | 0.76 |
| 04/18 | 1,027 | 1,071 | 1,025 | 1,065 | +3.9% | 67,300 | 306億7200万 | -18.7% | 39.08 | 0.81 |
| 04/17 | 1,026 | 1,059 | 1,025 | 1,025 | -0.39% | 60,600 | 295億2000万 | -22.82% | 37.61 | 0.78 |
| 04/16 | 1,045 | 1,051 | 1,026 | 1,029 | -2.92% | 71,300 | 296億3520万 | -23.66% | 37.76 | 0.78 |
| 04/15 | 1,060 | 1,079 | 1,048 | 1,060 | +0.28% | 76,500 | 305億2800万 | -22.4% | 38.9 | 0.81 |
| 04/12 | 1,087 | 1,087 | 1,048 | 1,057 | -2.76% | 126,600 | 304億4160万 | -23.52% | 38.79 | 0.8 |
| 04/11 | 1,130 | 1,142 | 1,085 | 1,087 | -3.89% | 162,400 | 313億560万 | -22.52% | 39.89 | 0.83 |
| 04/10 | 1,179 | 1,179 | 1,131 | 1,131 | -4.07% | 150,000 | 325億7280万 | -20.52% | 41.5 | 0.86 |
| 04/09 | 1,203 | 1,204 | 1,175 | 1,179 | -2.24% | 141,400 | 339億5520万 | -18.18% | 43.26 | 0.9 |
| 04/08 | 1,287 | 1,292 | 1,200 | 1,206 | -9.93% | 278,700 | 347億3280万 | -17.28% | 44.25 | 0.92 |
| 04/05 | 1,316 | 1,347 | 1,314 | 1,339 | +0.15% | 105,300 | 385億6320万 | -9.1% | 49.13 | 1.02 |
| 04/04 | 1,373 | 1,373 | 1,332 | 1,337 | -2.62% | 50,300 | 385億560万 | -9.97% | 49.06 | 1.02 |
| 04/03 | 1,331 | 1,387 | 1,313 | 1,373 | +2.01% | 79,400 | 395億4240万 | -8.47% | 50.38 | 1.05 |
| 04/02 | 1,369 | 1,369 | 1,331 | 1,346 | +0.37% | 63,400 | 387億6480万 | -11.16% | 49.39 | 1.02 |
| 04/01 | 1,396 | 1,396 | 1,334 | 1,341 | -3.73% | 64,700 | 386億2080万 | -12.58% | 49.21 | 1.02 |
| 03/29 | 1,385 | 1,423 | 1,383 | 1,393 | +0.14% | 71,000 | 401億1840万 | -10.19% | 51.11 | 1.06 |
| 03/28 | 1,455 | 1,455 | 1,380 | 1,391 | -4.4% | 66,900 | 400億6080万 | -11.06% | 51.04 | 1.06 |
| 03/27 | 1,434 | 1,470 | 1,428 | 1,455 | +1.18% | 59,200 | 419億400万 | -7.85% | 53.39 | 1.11 |
| 03/26 | 1,430 | 1,452 | 1,414 | 1,438 | -0.55% | 56,700 | 414億1440万 | -9.79% | 52.77 | 1.09 |
| 03/25 | 1,478 | 1,486 | 1,444 | 1,446 | -3.08% | 33,400 | 416億4480万 | -10.19% | 53.06 | 1.1 |
| 03/22 | 1,490 | 1,500 | 1,473 | 1,492 | +0.13% | 37,100 | 429億6960万 | -8.47% | 54.75 | 1.14 |
| 03/21 | 1,514 | 1,521 | 1,485 | 1,490 | -1.59% | 37,200 | 429億1200万 | -9.48% | 54.67 | 1.13 |
| 03/19 | 1,498 | 1,518 | 1,488 | 1,514 | +0.4% | 32,200 | 436億320万 | -8.96% | 55.55 | 1.15 |
| 03/18 | 1,518 | 1,541 | 1,503 | 1,508 | -0.92% | 30,600 | 434億3040万 | -10.02% | 55.33 | 1.15 |
| 03/15 | 1,515 | 1,526 | 1,500 | 1,522 | -0.39% | 40,100 | 438億3360万 | -9.89% | 55.85 | 1.16 |
| 03/14 | 1,510 | 1,528 | 1,494 | 1,528 | +1.33% | 24,600 | 440億640万 | -10.28% | 56.07 | 1.16 |
| 03/13 | 1,527 | 1,547 | 1,481 | 1,508 | -1.37% | 53,300 | 434億3040万 | -12.22% | 55.33 | 1.15 |
| 03/12 | 1,443 | 1,529 | 1,438 | 1,529 | +3.94% | 74,000 | 440億3520万 | -11.67% | 56.11 | 1.16 |
| 03/11 | 1,463 | 1,500 | 1,441 | 1,471 | +0.07% | 72,100 | 423億6480万 | -15.56% | 53.98 | 1.12 |
| 03/08 | 1,539 | 1,550 | 1,465 | 1,470 | -6.43% | 128,200 | 423億3600万 | -16.29% | 53.94 | 1.12 |
| 03/07 | 1,599 | 1,609 | 1,558 | 1,571 | -0.88% | 36,200 | 452億4480万 | -11.34% | 57.65 | 1.2 |
| 03/06 | 1,573 | 1,626 | 1,553 | 1,585 | -1.06% | 34,800 | 456億4800万 | -11.1% | 58.16 | 1.21 |
| 03/05 | 1,569 | 1,610 | 1,559 | 1,602 | +0.63% | 36,000 | 461億3760万 | -10.6% | 58.78 | 1.22 |
| 03/04 | 1,599 | 1,612 | 1,567 | 1,592 | -0.13% | 61,200 | 458億4960万 | -11.41% | 58.42 | 1.21 |
| 03/01 | 1,619 | 1,639 | 1,590 | 1,594 | -1.54% | 70,200 | 459億720万 | -11.64% | 58.49 | 1.21 |
| 02/29 | 1,686 | 1,686 | 1,617 | 1,619 | -5.49% | 58,700 | 466億2720万 | -10.65% | 31.02 | 1.23 |
| 02/28 | 1,710 | 1,739 | 1,705 | 1,713 | -2.11% | 54,800 | 493億3440万 | -5.83% | 32.82 | 1.3 |
| 02/27 | 1,779 | 1,803 | 1,743 | 1,750 | -3.79% | 59,900 | 504億 | -4.06% | 33.53 | 1.33 |
| 02/26 | 1,741 | 1,835 | 1,704 | 1,819 | +2.94% | 59,700 | 523億8720万 | -0.27% | 34.85 | 1.38 |
| 02/22 | 1,712 | 1,767 | 1,698 | 1,767 | +2.55% | 39,900 | 508億8960万 | -3.02% | 33.86 | 1.34 |
| 02/21 | 1,749 | 1,749 | 1,701 | 1,723 | -2.21% | 41,900 | 496億2240万 | -5.33% | 33.01 | 1.31 |
| 02/20 | 1,827 | 1,827 | 1,761 | 1,762 | -3.56% | 48,500 | 507億4560万 | -3.24% | 33.76 | 1.34 |
| 02/19 | 1,860 | 1,891 | 1,813 | 1,827 | -1.35% | 199,900 | 526億1760万 | +0.22% | 35.01 | 1.39 |
| 02/16 | 1,921 | 1,950 | 1,852 | 1,852 | -4.49% | 192,000 | 533億3760万 | +1.54% | 35.49 | 1.41 |
| 02/15 | 1,939 | 1,960 | 1,874 | 1,939 | +1.73% | 55,000 | 558億4320万 | +6.19% | 37.15 | 1.48 |
| 02/14 | 1,880 | 1,915 | 1,859 | 1,906 | +0.47% | 89,300 | 548億9280万 | +4.61% | 36.52 | 1.45 |
| 02/13 | 1,872 | 1,897 | 1,867 | 1,897 | +2.82% | 52,100 | 546億3360万 | +4% | 36.35 | 1.44 |
| 02/09 | 1,843 | 1,885 | 1,840 | 1,845 | 0% | 52,100 | 531億3600万 | +1.21% | 35.35 | 1.4 |
| 02/08 | 1,845 | 1,860 | 1,805 | 1,845 | -1.02% | 71,500 | 531億3600万 | +1.21% | 35.35 | 1.4 |
| 02/07 | 1,870 | 1,897 | 1,848 | 1,864 | -1.64% | 80,400 | 536億8320万 | +2.36% | 35.72 | 1.42 |
| 02/06 | 1,835 | 1,895 | 1,821 | 1,895 | +2.71% | 58,200 | 545億7600万 | +4.24% | 36.31 | 1.44 |
| 02/05 | 1,828 | 1,855 | 1,777 | 1,845 | +3.19% | 100,800 | 531億3600万 | +2.33% | 35.35 | 1.4 |
| 02/02 | 1,810 | 1,810 | 1,752 | 1,788 | -2.35% | 180,300 | 514億9440万 | -0.11% | 34.26 | 1.36 |
| 02/01 | 1,855 | 1,861 | 1,831 | 1,831 | -1.61% | 36,400 | 527億3280万 | +3.04% | 35.08 | 1.39 |
| 01/31 | 1,876 | 1,896 | 1,827 | 1,861 | +0.43% | 39,900 | 535億9680万 | +5.62% | 35.66 | 1.42 |
| 01/30 | 1,837 | 1,860 | 1,826 | 1,853 | +2.32% | 49,400 | 533億6640万 | +6.31% | 35.5 | 1.41 |
| 01/29 | 1,748 | 1,811 | 1,747 | 1,811 | +4.86% | 50,500 | 521億5680万 | +4.92% | 34.7 | 1.38 |
| 01/26 | 1,746 | 1,752 | 1,727 | 1,727 | -2.21% | 121,000 | 497億3760万 | +1.05% | 33.09 | 1.31 |
| 01/25 | 1,775 | 1,785 | 1,756 | 1,766 | -1.23% | 35,700 | 508億6080万 | +4.25% | 33.84 | 1.34 |
| 01/24 | 1,796 | 1,806 | 1,780 | 1,788 | -1.05% | 33,400 | 514億9440万 | +6.56% | 34.26 | 1.36 |
| 01/23 | 1,825 | 1,840 | 1,795 | 1,807 | -0.77% | 38,400 | 520億4160万 | +8.66% | 34.62 | 1.38 |
| 01/22 | 1,804 | 1,829 | 1,787 | 1,821 | +3.11% | 68,000 | 524億4480万 | +10.43% | 34.89 | 1.39 |
| 01/19 | 1,780 | 1,826 | 1,766 | 1,766 | +0.51% | 66,600 | 508億6080万 | +8.01% | 33.84 | 1.34 |
| 01/18 | 1,747 | 1,765 | 1,730 | 1,757 | +1.56% | 38,400 | 506億160万 | +8.32% | 33.67 | 1.34 |
| 01/17 | 1,750 | 1,772 | 1,692 | 1,730 | -1.14% | 80,900 | 498億2400万 | +7.52% | 33.15 | 1.32 |
| 01/16 | 1,800 | 1,800 | 1,750 | 1,750 | -3.63% | 72,900 | 504億 | +9.65% | 33.53 | 1.33 |
| 01/15 | 1,836 | 1,836 | 1,805 | 1,816 | -1.89% | 52,900 | 523億80万 | +14.72% | 34.8 | 1.38 |
| 01/12 | 1,880 | 1,910 | 1,846 | 1,851 | -1.96% | 51,400 | 533億880万 | +18.2% | 35.47 | 1.41 |
| 01/11 | 1,867 | 1,909 | 1,857 | 1,888 | +1.83% | 83,300 | 543億7440万 | +21.89% | 36.18 | 1.44 |
| 01/10 | 1,875 | 1,891 | 1,841 | 1,854 | -4.92% | 86,700 | 533億9520万 | +21.18% | 35.52 | 1.41 |
| 01/09 | 1,850 | 1,950 | 1,850 | 1,950 | +3.89% | 157,600 | 561億6000万 | +28.88% | 37.36 | 1.48 |
| 01/05 | 1,823 | 1,879 | 1,784 | 1,877 | +2.91% | 103,400 | 540億5760万 | +25.8% | 35.96 | 1.43 |
| 01/04 | 1,800 | 1,826 | 1,727 | 1,824 | +1.11% | 131,600 | 525億3120万 | +23.58% | 34.95 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 1,827 | 1,900 | 1,718 | 1,804 | +0.95% | 379,300 | 519億5520万 | +23.48% | 34.57 | 1.37 |
| 12/28 | 1,627 | 1,830 | 1,627 | 1,787 | +17.49% | 664,700 | 514億6560万 | +23.67% | 34.24 | 1.36 |
| 12/27 | 1,473 | 1,521 | 1,472 | 1,521 | +0.6% | 60,700 | 438億480万 | +6.29% | 29.14 | 1.16 |
| 12/26 | 1,484 | 1,513 | 1,471 | 1,512 | +2.23% | 75,600 | 435億4560万 | +6.03% | 28.97 | 1.15 |
| 12/25 | 1,380 | 1,479 | 1,380 | 1,479 | +2.71% | 63,000 | 425億9520万 | +4.15% | 28.34 | 1.13 |
| 12/22 | 1,408 | 1,440 | 1,404 | 1,440 | +2.27% | 17,200 | 414億7200万 | +1.62% | 27.59 | 1.1 |
| 12/21 | 1,410 | 1,419 | 1,386 | 1,408 | -0.14% | 28,500 | 405億5040万 | -0.42% | 26.98 | 1.07 |
| 12/20 | 1,423 | 1,457 | 1,410 | 1,410 | +0.5% | 39,800 | 406億800万 | -0.42% | 27.02 | 1.07 |
| 12/19 | 1,365 | 1,403 | 1,362 | 1,403 | +4.08% | 38,300 | 404億640万 | -0.99% | 26.88 | 1.07 |
| 12/18 | 1,340 | 1,352 | 1,317 | 1,348 | -0.15% | 21,500 | 388億2240万 | -4.94% | 25.83 | 1.03 |
| 12/15 | 1,409 | 1,429 | 1,342 | 1,350 | -4.73% | 46,200 | 388億8000万 | -4.86% | 25.87 | 1.03 |
| 12/14 | 1,469 | 1,469 | 1,407 | 1,417 | -3.54% | 32,600 | 408億960万 | -0.28% | 27.15 | 1.08 |
| 12/13 | 1,455 | 1,482 | 1,443 | 1,469 | +1.1% | 35,800 | 423億720万 | +3.6% | 28.15 | 1.12 |
| 12/12 | 1,460 | 1,475 | 1,442 | 1,453 | -0.55% | 41,100 | 418億4640万 | +2.69% | 27.84 | 1.11 |
| 12/11 | 1,417 | 1,461 | 1,411 | 1,461 | +2.96% | 35,500 | 420億7680万 | +3.4% | 27.99 | 1.11 |
| 12/08 | 1,422 | 1,431 | 1,399 | 1,419 | -0.14% | 32,600 | 408億6720万 | +0.71% | 27.19 | 1.08 |
| 12/07 | 1,399 | 1,432 | 1,390 | 1,421 | +0.78% | 29,500 | 409億2480万 | +1.14% | 27.23 | 1.08 |
| 12/06 | 1,395 | 1,422 | 1,393 | 1,410 | +1.15% | 28,100 | 406億800万 | +0.64% | 27.02 | 1.07 |
| 12/05 | 1,417 | 1,440 | 1,394 | 1,394 | -2.24% | 32,700 | 401億4720万 | -0.07% | 26.71 | 1.06 |
| 12/04 | 1,415 | 1,430 | 1,408 | 1,426 | +1.06% | 24,300 | 410億6880万 | +2.66% | 27.32 | 1.09 |
| 12/01 | 1,438 | 1,438 | 1,402 | 1,411 | -1.54% | 29,700 | 406億3680万 | +2.25% | 27.04 | 1.07 |
| 11/30 | 1,442 | 1,448 | 1,421 | 1,433 | -0.14% | 21,100 | 412億7040万 | +4.45% | 27.46 | 1.09 |
| 11/29 | 1,461 | 1,465 | 1,420 | 1,435 | -1.91% | 25,600 | 413億2800万 | +5.36% | 27.5 | 1.09 |
| 11/28 | 1,447 | 1,475 | 1,447 | 1,463 | +1.32% | 41,900 | 421億3440万 | +8.21% | 28.03 | 1.11 |
| 11/27 | 1,430 | 1,450 | 1,428 | 1,444 | +1.69% | 25,700 | 415億8720万 | +7.84% | 27.67 | 1.1 |
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 | 222 889 7/31 | 135 539 10/28 | 247,600 61,900 7/31 | - | - | +12.9% 11/28 | -19.7% 10/15 |
| 2010年 2月期 | 203 812 9/30 | 153 610 3/10 610 3/3 | 285,600 71,400 3/24 | - | - | +10.9% 7/2 | -6.95% 3/5 |
| 2011年 2月期 | 375 1,498 1/17 | 145 581 9/16 | 621,200 155,300 12/22 | 107億8560万 | 41億8320万 | +43.32% 12/16 | -25.37% 3/15 |
| 2012年 2月期 | 413 1,649 2/20 1,650 2/17 他2件 | 209 835 3/15 | 282,800 70,700 3/14 | 118億8000万 | 60億1200万 | +13.17% 1/30 | -9.7% 9/26 |
| 2013年 2月期 | 1,060 4,240 2/21 | 389 1,558 3/2 1,557 3/1 | 350,800 87,700 6/25 | 305億2800万 | 112億1040万 | +52.4% 3/21 | -7.22% 5/16 |
| 2014年 2月期 | 2,075 8,300 5/8 8,300 5/7 | 1,013 4,050 3/4 | 1,334,800 333,700 12/25 | 597億6000万 | 291億6000万 | +17.68% 4/22 | -25.84% 6/7 |
| 2015年 2月期 | 1,555 6,220 3/31 | 1,123 4,490 2/25 4,490 2/24 | 784,000 196,000 6/24 | 447億8400万 | 323億2800万 | +8.46% 12/8 | -13.3% 4/14 |
| 2016年 2月期 | 1,263 5,050 8/18 | 939 3,755 2/12 | 510,800 127,700 4/7 | 363億6000万 | 270億3600万 | +9.95% 6/18 | -11.36% 8/25 |
| 2017年 2月期 | 1,211 4,845 5/10 | 930 3,720 3/28 | 437,200 109,300 12/26 | 348億8400万 | 267億8400万 | +13.76% 5/6 | -10.02% 6/16 |
| 2018年 2月期 | 1,046 4,185 3/16 | 839 3,355 2/6 | 201,600 50,400 2/15 | 301億3200万 | 241億5600万 | +4.92% 6/2 | -11.59% 3/23 |
| 2019年 2月期 | 944 3,775 4/27 | 553 2,210 12/25 | 268,400 67,100 6/27 | 271億8000万 | 159億1200万 | +12.2% 4/26 | -22.27% 12/26 |
| 2020年 2月期 | 1,133 4,530 2/14 4,530 2/13 他2件 | 623 2,491 3/14 2,491 3/13 | 489,600 122,400 6/27 | 326億1600万 | 179億3520万 | +26.61% 4/8 | -9.08% 3/13 |
| 2021年 2月期 | 1,263 5,050 6/29 | 903 3,610 4/6 | 286,000 71,500 6/29 | 363億6000万 | 259億9200万 | +12.15% 6/30 | -11.23% 9/7 |
| 2022年 2月期 | 1,242 3/17 | 690 2/25 | 237,200 3/17 | 357億6960万 | 198億7200万 | +14.85% 3/31 | -16.12% 1/27 |
| 2023年 2月期 | 992 2/20 | 635 12/26 | 686,700 2/20 | 285億6960万 | 182億8800万 | +15.25% 1/6 | -7.82% 10/4 |
| 2024年 2月期 | 1,960 2/15 | 941 3/14 | 1,847,600 6/29 | 564億4800万 | 271億80万 | +28.88% 1/9 | -16.29% 3/8 |
| 最新 | 1,021 2024/4/23 | 39,800 | 294億480万 | -18.25% 1,249 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/20 vs 1990/12/28
- -41%（0.59倍）
- 1992/12/28 vs 1991/12/20
- 11%（1.11倍）
- 1993/12/28 vs 1992/12/28
- 14%（1.14倍）
- 1994/12/22 vs 1993/12/28
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/22
- 38%（1.38倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/29 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/29
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 83%（1.83倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 69%（1.69倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 117%（2.17倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 142%（2.42倍）
- 2024/04/23 vs 2023/12/29
- -43%（0.57倍）
- 過去安値
129円（2002/12/20） - 693%（7.93倍）
1,021円（4/23）