株価チャート
株価
4/15
- 前日 (4/12)
- 969
- 始値
- 962
- 高値
- 968
- 安値
- 958
- 終値 -0.62%
- 963
- 出来高 -33.45%
- 137,300
乖離率
- 株価（5日）
移動平均値 - -2.13%
984 - 株価（25日）
移動平均値 - +2.23%
942 - 出来高（5日）
移動平均値 - -31.06%
199,160
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 962 | 968 | 958 | 963 | -0.62% | 137,300 | 1342億6173万 | +2.23% | 20.95 | 1.87 |
| 04/12 | 987 | 992 | 968 | 969 | -2.12% | 206,300 | 1350億9825万 | +3.19% | 21.08 | 1.89 |
| 04/11 | 1,010 | 1,010 | 981 | 990 | -0.8% | 284,600 | 1380億2608万 | +5.77% | 21.54 | 1.93 |
| 04/10 | 1,000 | 1,010 | 997 | 998 | -0.2% | 194,000 | 1391億4144万 | +7.08% | 21.71 | 1.94 |
| 04/09 | 990 | 1,001 | 990 | 1,000 | +0.6% | 173,600 | 1394億2028万 | +7.76% | 21.76 | 1.95 |
| 04/08 | 1,004 | 1,008 | 994 | 994 | -0.6% | 187,100 | 1385億8376万 | +7.69% | 21.63 | 1.93 |
| 04/05 | 999 | 1,000 | 986 | 1,000 | -0.99% | 227,000 | 1394億2028万 | +8.81% | 21.76 | 1.95 |
| 04/04 | 998 | 1,018 | 992 | 1,010 | +1.51% | 434,700 | 1408億1448万 | +10.38% | 21.97 | 1.97 |
| 04/03 | 959 | 998 | 957 | 995 | +4.85% | 742,600 | 1387億2318万 | +9.34% | 21.65 | 1.94 |
| 04/02 | 950 | 953 | 941 | 949 | -0.11% | 229,100 | 1323億984万 | +4.63% | 20.65 | 1.85 |
| 04/01 | 946 | 951 | 941 | 950 | +0.42% | 223,000 | 1324億4926万 | +4.86% | 20.67 | 1.85 |
| 03/29 | 930 | 946 | 930 | 946 | +0.96% | 273,500 | 1318億9158万 | +4.53% | 20.58 | 1.84 |
| 03/28 | 932 | 937 | 923 | 937 | 0% | 263,400 | 1306億3680万 | +3.65% | 20.39 | 1.82 |
| 03/27 | 915 | 942 | 914 | 937 | +1.52% | 567,400 | 1306億3680万 | +3.65% | 20.39 | 1.82 |
| 03/26 | 911 | 923 | 905 | 923 | +3.01% | 588,900 | 1286億8492万 | +2.21% | 20.08 | 1.8 |
| 03/25 | 901 | 902 | 894 | 896 | -0.44% | 118,700 | 1249億2057万 | -0.78% | 19.49 | 1.74 |
| 03/22 | 901 | 902 | 894 | 900 | +0.33% | 109,100 | 1254億7825万 | -0.44% | 19.58 | 1.75 |
| 03/21 | 906 | 906 | 897 | 897 | -0.99% | 134,600 | 1250億5999万 | -0.88% | 19.52 | 1.75 |
| 03/19 | 905 | 906 | 898 | 906 | +0.55% | 131,700 | 1263億1477万 | -0.11% | 19.71 | 1.76 |
| 03/18 | 905 | 905 | 901 | 901 | -0.33% | 100,800 | 1256億1767万 | -0.77% | 19.6 | 1.75 |
| 03/15 | 897 | 904 | 895 | 904 | +0.56% | 199,400 | 1260億3593万 | -0.55% | 19.67 | 1.76 |
| 03/14 | 893 | 900 | 890 | 899 | +0.9% | 125,900 | 1253億3883万 | -1.21% | 19.56 | 1.75 |
| 03/13 | 897 | 897 | 885 | 891 | -0.45% | 122,400 | 1242億2347万 | -2.2% | 19.39 | 1.73 |
| 03/12 | 888 | 895 | 884 | 895 | +0.67% | 123,600 | 1247億8115万 | -2.08% | 19.47 | 1.74 |
| 03/11 | 896 | 897 | 882 | 889 | -1% | 168,400 | 1239億4463万 | -2.95% | 19.34 | 1.73 |
| 03/08 | 899 | 903 | 893 | 898 | -0.33% | 188,300 | 1251億9941万 | -2.29% | 19.54 | 1.75 |
| 03/07 | 893 | 902 | 893 | 901 | +1.01% | 222,500 | 1256億1767万 | -2.28% | 19.6 | 1.75 |
| 03/06 | 885 | 900 | 883 | 892 | +1.25% | 280,600 | 1243億6289万 | -3.46% | 19.41 | 1.74 |
| 03/05 | 890 | 892 | 876 | 881 | -1.23% | 219,100 | 1228億2927万 | -4.86% | 19.17 | 1.71 |
| 03/04 | 891 | 896 | 889 | 892 | +0.22% | 245,400 | 1243億6289万 | -3.98% | 19.41 | 1.74 |
| 03/01 | 887 | 903 | 880 | 890 | +0.11% | 453,700 | 1240億8405万 | -4.4% | 19.36 | 1.73 |
| 02/29 | 897 | 901 | 888 | 889 | -0.11% | 490,000 | 1239億4463万 | -4.72% | 19.99 | 1.73 |
| 02/28 | 900 | 900 | 887 | 890 | -3.68% | 1,782,200 | 1240億8405万 | -4.81% | 20.01 | 1.73 |
| 02/27 | 922 | 924 | 916 | 924 | -0.11% | 1,669,300 | 1288億2434万 | -1.39% | 20.77 | 1.8 |
| 02/26 | 920 | 928 | 920 | 925 | +0.54% | 629,800 | 1289億6376万 | -1.39% | 20.8 | 1.8 |
| 02/22 | 924 | 925 | 918 | 920 | -0.33% | 437,100 | 1282億6666万 | -1.92% | 20.68 | 1.79 |
| 02/21 | 931 | 932 | 922 | 923 | -0.75% | 437,700 | 1286億8492万 | -1.7% | 20.75 | 1.8 |
| 02/20 | 935 | 936 | 928 | 930 | 0% | 270,400 | 1296億6086万 | -1.17% | 20.91 | 1.81 |
| 02/19 | 923 | 934 | 923 | 930 | +1.09% | 219,700 | 1296億6086万 | -1.27% | 20.91 | 1.81 |
| 02/16 | 919 | 926 | 916 | 920 | +0.55% | 367,000 | 1282億6666万 | -2.34% | 20.68 | 1.79 |
| 02/15 | 928 | 929 | 915 | 915 | -1.51% | 511,900 | 1275億6955万 | -2.97% | 20.57 | 1.78 |
| 02/14 | 931 | 934 | 924 | 929 | -0.85% | 342,300 | 1295億2144万 | -1.59% | 20.89 | 1.81 |
| 02/13 | 942 | 946 | 935 | 937 | +0.54% | 280,200 | 1306億3680万 | -0.74% | 21.07 | 1.82 |
| 02/09 | 925 | 936 | 919 | 932 | +0.22% | 230,400 | 1299億3970万 | -1.27% | 20.95 | 1.81 |
| 02/08 | 927 | 931 | 918 | 930 | -0.11% | 385,400 | 1296億6086万 | -1.48% | 20.91 | 1.81 |
| 02/07 | 933 | 937 | 927 | 931 | +0.11% | 299,800 | 1298億28万 | -1.38% | 20.93 | 1.81 |
| 02/06 | 955 | 955 | 930 | 930 | -2.82% | 884,100 | 1296億6086万 | -1.48% | 20.91 | 1.81 |
| 02/05 | 955 | 961 | 952 | 957 | +0.31% | 330,300 | 1334億2521万 | +1.48% | 21.52 | 1.86 |
| 02/02 | 962 | 962 | 954 | 954 | -0.73% | 190,900 | 1330億695万 | +1.38% | 21.45 | 1.86 |
| 02/01 | 956 | 961 | 952 | 961 | +0.42% | 213,500 | 1339億8289万 | +2.34% | 21.61 | 1.87 |
| 01/31 | 960 | 960 | 951 | 957 | +0.21% | 251,900 | 1334億2521万 | +2.13% | 21.52 | 1.86 |
| 01/30 | 962 | 968 | 953 | 955 | -0.31% | 361,100 | 1331億4637万 | +2.14% | 21.47 | 1.86 |
| 01/29 | 949 | 959 | 948 | 958 | +1.27% | 382,000 | 1335億6463万 | +2.68% | 21.54 | 1.86 |
| 01/26 | 952 | 956 | 946 | 946 | -0.42% | 325,800 | 1318億9158万 | +1.61% | 21.27 | 1.84 |
| 01/25 | 938 | 952 | 938 | 950 | +0.96% | 261,400 | 1324億4926万 | +2.26% | 21.36 | 1.85 |
| 01/24 | 939 | 944 | 935 | 941 | +0.75% | 332,400 | 1311億9448万 | +1.51% | 21.16 | 1.83 |
| 01/23 | 945 | 947 | 933 | 934 | -0.95% | 356,300 | 1302億1854万 | +0.86% | 21 | 1.82 |
| 01/22 | 935 | 945 | 933 | 943 | +1.4% | 293,100 | 1314億7332万 | +2.06% | 21.2 | 1.84 |
| 01/19 | 935 | 944 | 928 | 930 | -0.64% | 497,900 | 1296億6086万 | +0.76% | 20.91 | 1.81 |
| 01/18 | 949 | 949 | 935 | 936 | -2.3% | 593,600 | 1304億9738万 | +1.52% | 21.04 | 1.82 |
| 01/17 | 961 | 973 | 958 | 958 | -0.31% | 309,700 | 1335億6463万 | +4.13% | 21.54 | 1.86 |
| 01/16 | 956 | 973 | 955 | 961 | 0% | 361,600 | 1339億8289万 | +4.68% | 21.61 | 1.87 |
| 01/15 | 940 | 966 | 936 | 961 | +3.56% | 620,900 | 1339億8289万 | +5.03% | 21.61 | 1.87 |
| 01/12 | 939 | 941 | 926 | 928 | -0.75% | 379,300 | 1293億8202万 | +1.64% | 20.86 | 1.81 |
| 01/11 | 944 | 948 | 935 | 935 | -0.74% | 365,000 | 1303億5796万 | +2.63% | 21.02 | 1.82 |
| 01/10 | 945 | 947 | 934 | 942 | -0.11% | 385,200 | 1313億3390万 | +3.63% | 21.18 | 1.83 |
| 01/09 | 938 | 945 | 938 | 943 | +0.96% | 469,200 | 1314億7332万 | +3.97% | 21.2 | 1.84 |
| 01/05 | 930 | 939 | 929 | 934 | +0.65% | 440,300 | 1302億1854万 | +3.09% | 21 | 1.82 |
| 01/04 | 926 | 929 | 914 | 928 | +0.22% | 514,700 | 1293億8202万 | +2.65% | 20.86 | 1.81 |
| 2023 | ||||||||||
| 12/29 | 922 | 926 | 918 | 926 | +0.43% | 371,100 | 1291億318万 | +2.55% | 20.82 | 1.8 |
| 12/28 | 919 | 923 | 914 | 922 | +0.44% | 435,700 | 1285億4550万 | +2.22% | 20.73 | 1.79 |
| 12/27 | 913 | 920 | 910 | 918 | +1.1% | 242,600 | 1279億8782万 | +1.89% | 20.64 | 1.79 |
| 12/26 | 908 | 911 | 905 | 908 | 0% | 195,400 | 1265億9361万 | +0.89% | 20.41 | 1.77 |
| 12/25 | 915 | 916 | 905 | 908 | -0.66% | 133,900 | 1265億9361万 | +0.89% | 20.41 | 1.77 |
| 12/22 | 909 | 917 | 907 | 914 | +0.88% | 203,100 | 1274億3013万 | +1.67% | 20.55 | 1.78 |
| 12/21 | 906 | 909 | 904 | 906 | -0.11% | 128,100 | 1263億1477万 | +0.89% | 20.37 | 1.76 |
| 12/20 | 907 | 912 | 904 | 907 | +0.11% | 224,900 | 1264億5419万 | +1% | 20.39 | 1.77 |
| 12/19 | 900 | 906 | 893 | 906 | +1% | 174,600 | 1263億1477万 | +0.89% | 20.37 | 1.76 |
| 12/18 | 895 | 897 | 886 | 897 | -0.44% | 207,300 | 1250億5999万 | 0% | 20.17 | 1.75 |
| 12/15 | 902 | 904 | 898 | 901 | -0.11% | 145,200 | 1256億1767万 | +0.45% | 20.26 | 1.75 |
| 12/14 | 903 | 904 | 897 | 902 | +0.45% | 171,500 | 1257億5709万 | +0.67% | 20.28 | 1.76 |
| 12/13 | 903 | 907 | 896 | 898 | -0.99% | 202,700 | 1251億9941万 | +0.22% | 20.19 | 1.75 |
| 12/12 | 903 | 909 | 902 | 907 | +0.44% | 204,600 | 1264億5419万 | +1.23% | 20.39 | 1.77 |
| 12/11 | 895 | 903 | 894 | 903 | +1.12% | 203,500 | 1258億9651万 | +0.89% | 20.3 | 1.76 |
| 12/08 | 891 | 898 | 888 | 893 | -0.33% | 225,500 | 1245億231万 | -0.22% | 20.08 | 1.74 |
| 12/07 | 897 | 900 | 895 | 896 | -0.44% | 141,100 | 1249億2057万 | +0.22% | 20.14 | 1.74 |
| 12/06 | 891 | 900 | 890 | 900 | +1.01% | 167,100 | 1254億7825万 | +0.67% | 20.23 | 1.75 |
| 12/05 | 892 | 898 | 890 | 891 | -0.11% | 136,400 | 1242億2347万 | -0.11% | 20.03 | 1.73 |
| 12/04 | 891 | 898 | 887 | 892 | +0.11% | 178,700 | 1243億6289万 | +0.22% | 20.05 | 1.74 |
| 12/01 | 896 | 898 | 889 | 891 | -0.11% | 146,700 | 1242億2347万 | +0.22% | 20.03 | 1.73 |
| 11/30 | 899 | 899 | 884 | 892 | -1.11% | 292,400 | 1243億6289万 | +0.56% | 20.05 | 1.81 |
| 11/29 | 904 | 911 | 899 | 902 | -0.22% | 134,800 | 1257億5709万 | +1.81% | 20.28 | 1.83 |
| 11/28 | 899 | 905 | 895 | 904 | +1.01% | 164,400 | 1260億3593万 | +2.26% | 20.32 | 1.84 |
| 11/27 | 903 | 903 | 893 | 895 | -0.22% | 126,200 | 1247億8115万 | +1.36% | 20.12 | 1.82 |
| 11/24 | 900 | 901 | 894 | 897 | +0.11% | 121,600 | 1250億5999万 | +1.7% | 20.17 | 1.82 |
| 11/22 | 898 | 903 | 896 | 896 | -0.67% | 106,000 | 1249億2057万 | +1.7% | 20.14 | 1.82 |
| 11/21 | 890 | 903 | 888 | 902 | +1.35% | 197,400 | 1257億5709万 | +2.5% | 20.28 | 1.83 |
| 11/20 | 893 | 896 | 886 | 890 | -0.34% | 157,900 | 1240億8405万 | +1.37% | 20.01 | 1.81 |
| 11/17 | 894 | 894 | 885 | 893 | -0.11% | 154,300 | 1245億231万 | +1.82% | 20.08 | 1.81 |
| 11/16 | 909 | 910 | 894 | 894 | -1.76% | 185,700 | 1246億4173万 | +1.94% | 20.1 | 1.82 |
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 | 387 6/18 | 204 3/18 3/10 | 303,700 4/8 | - | - | +39.59% 4/7 | -20.86% 10/10 |
| 2010年 2月期 | 332 8/11 | 256 2/24 | 206,000 2/23 | - | - | +5.67% 8/5 | -5.6% 4/24 |
| 2011年 2月期 | 346 2/21 | 261 5/24 | 333,200 2/23 | 199億6039万 | 150億5682万 | +8.46% 2/21 | -12.84% 3/15 |
| 2012年 2月期 | 371 2/2 | 250 3/15 | 320,600 2/24 | 214億261万 | 144億2225万 | +7.46% 1/4 | -7.77% 8/9 |
| 2013年 2月期 | 505 2/4 1/21 | 340 7/24 6/4 他2件 | 303,700 2/25 | 291億3294万 | 196億1426万 | +16.41% 1/21 | -5.83% 2/26 |
| 2014年 2月期 | 714 1/23 1/22 | 458 4/4 | 245,100 2/25 | 365億4895万 | 264億2156万 | +12.23% 10/11 | -13.45% 3/26 |
| 2015年 2月期 | 770 9/30 | 554 3/26 | 498,600 9/30 | 771億4554万 | 283億5871万 | +17.84% 9/30 | -6.8% 10/24 |
| 2016年 2月期 | 680 3/2 | 491 8/25 | 1,497,200 8/21 | 681億2853万 | 514億230万 | +4.46% 3/15 | -20.25% 8/25 |
| 2017年 2月期 | 620 2/22 | 500 6/24 4/6 | 365,400 2/24 | 658億5087万 | 531億554万 | +7.18% 12/16 | -3.92% 11/9 |
| 2018年 2月期 | 869 1/25 | 580 4/17 4/14 | 447,600 2/23 | 922億9743万 | 616億242万 | +9.46% 1/18 | -6.96% 3/5 |
| 2019年 2月期 | 859 9/27 | 706 12/25 | 415,800 2/25 | 912億3532万 | 749億8502万 | +5.46% 9/26 | -10.06% 12/25 |
| 2020年 2月期 | 847 2/10 | 700 6/4 6/3 | 719,400 2/26 | 899億6078万 | 743億4776万 | +12.27% 3/31 | -30% 3/13 |
| 2021年 2月期 | 1,198 2/24 | 503 3/17 | 633,100 2/25 | 1670億2550万 | 701億2840万 | +15.9% 4/10 | -7.4% 7/9 |
| 2022年 2月期 | 1,460 11/22 | 981 7/20 | 1,109,200 3/19 | 2035億5361万 | 1367億7129万 | +12.8% 11/16 | -14.12% 1/19 |
| 2023年 2月期 | 1,256 3/17 | 846 2/28 | 7,741,300 2/6 | 1751億1187万 | 1179億4956万 | +6.86% 8/30 | -15.29% 4/12 |
| 2024年 2月期 | 973 1/17 1/16 | 772 4/10 4/7 | 3,287,700 10/30 | 1356億5593万 | 1076億3245万 | +10.42% 4/4 | -4.9% 3/5 |
| 最新 | 963 2024/4/15 | 137,300 | 1342億6173万 | +2.23% 942 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/25 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/25
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 14%（1.14倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/04/15 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
204円（2008/03/18） - 372%（4.72倍）
963円（4/15）