株価チャート
株価
4/24
- 前日 (4/23)
- 4,370
- 始値
- 4,370
- 高値
- 4,465
- 安値
- 4,365
- 終値 +1.49%
- 4,435
- 出来高 +23.83%
- 87,300
乖離率
- 株価（5日）
移動平均値 - +0.84%
4,398 - 株価（25日）
移動平均値 - +1.05%
4,389 - 出来高（5日）
移動平均値 - +7.72%
81,040
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 | 4,370 | 4,465 | 4,365 | 4,435 | +1.49% | 87,300 | 1538億1517万 | +1.05% | 8.8 | 0.83 |
| 04/23 | 4,405 | 4,415 | 4,370 | 4,370 | -0.91% | 70,500 | 1515億6083万 | -0.34% | 8.67 | 0.82 |
| 04/22 | 4,395 | 4,460 | 4,395 | 4,410 | +1.03% | 68,300 | 1529億4811万 | +0.62% | 8.75 | 0.82 |
| 04/19 | 4,375 | 4,420 | 4,325 | 4,365 | -1.02% | 105,000 | 1513億8742万 | -0.3% | 8.66 | 0.82 |
| 04/18 | 4,380 | 4,490 | 4,380 | 4,410 | +0.68% | 74,100 | 1529億4811万 | +0.92% | 8.75 | 0.82 |
| 04/17 | 4,440 | 4,490 | 4,380 | 4,380 | -1.35% | 95,800 | 1519億765万 | +0.57% | 8.69 | 0.82 |
| 04/16 | 4,510 | 4,525 | 4,425 | 4,440 | -2.52% | 83,900 | 1539億8858万 | +2.23% | 8.81 | 0.83 |
| 04/15 | 4,545 | 4,600 | 4,445 | 4,555 | +0.22% | 103,200 | 1579億7702万 | +5.29% | 9.04 | 0.85 |
| 04/12 | 4,605 | 4,605 | 4,525 | 4,545 | -1.73% | 128,200 | 1576億3020万 | +5.53% | 9.02 | 0.85 |
| 04/11 | 4,480 | 4,690 | 4,475 | 4,625 | +5.84% | 311,800 | 1604億477万 | +7.88% | 9.18 | 0.86 |
| 04/10 | 4,330 | 4,395 | 4,300 | 4,370 | +0.92% | 114,000 | 1515億6083万 | +2.46% | 8.67 | 0.82 |
| 04/09 | 4,425 | 4,425 | 4,265 | 4,330 | -1.48% | 156,200 | 1501億7354万 | +1.91% | 8.59 | 0.81 |
| 04/08 | 4,365 | 4,415 | 4,360 | 4,395 | +0.8% | 67,900 | 1524億2788万 | +3.7% | 8.72 | 0.82 |
| 04/05 | 4,335 | 4,370 | 4,310 | 4,360 | +1.04% | 78,000 | 1512億1401万 | +3.17% | 8.65 | 0.81 |
| 04/04 | 4,365 | 4,365 | 4,295 | 4,315 | +0.12% | 72,100 | 1496億5331万 | +2.25% | 8.56 | 0.81 |
| 04/03 | 4,275 | 4,345 | 4,235 | 4,310 | 0% | 88,100 | 1494億7990万 | +2.42% | 8.55 | 0.8 |
| 04/02 | 4,400 | 4,400 | 4,285 | 4,310 | -2.16% | 77,800 | 1494億7990万 | +2.62% | 8.55 | 0.8 |
| 04/01 | 4,435 | 4,465 | 4,365 | 4,405 | +0.11% | 59,400 | 1527億7470万 | +5.11% | 8.74 | 0.82 |
| 03/29 | 4,360 | 4,400 | 4,355 | 4,400 | +0.92% | 54,700 | 1526億129万 | +5.47% | 8.73 | 0.82 |
| 03/28 | 4,395 | 4,400 | 4,340 | 4,360 | -0.8% | 53,400 | 1512億1401万 | +5.01% | 8.65 | 0.81 |
| 03/27 | 4,305 | 4,415 | 4,305 | 4,395 | +2.81% | 108,100 | 1524億2788万 | +6.34% | 8.72 | 0.82 |
| 03/26 | 4,330 | 4,335 | 4,265 | 4,275 | -0.81% | 42,000 | 1482億6603万 | +3.89% | 8.48 | 0.8 |
| 03/25 | 4,345 | 4,360 | 4,300 | 4,310 | -0.69% | 51,100 | 1494億7990万 | +5.15% | 8.55 | 0.8 |
| 03/22 | 4,335 | 4,345 | 4,280 | 4,340 | +0.35% | 49,000 | 1505億2037万 | +6.37% | 8.61 | 0.81 |
| 03/21 | 4,350 | 4,365 | 4,305 | 4,325 | -0.12% | 86,900 | 1500億13万 | +6.45% | 8.58 | 0.81 |
| 03/19 | 4,330 | 4,345 | 4,280 | 4,330 | +0.35% | 48,000 | 1501億7354万 | +6.94% | 8.59 | 0.81 |
| 03/18 | 4,315 | 4,350 | 4,270 | 4,315 | +0.47% | 81,500 | 1496億5331万 | +6.97% | 8.56 | 0.81 |
| 03/15 | 4,160 | 4,295 | 4,140 | 4,295 | +3.12% | 147,800 | 1489億5967万 | +6.87% | 8.52 | 0.8 |
| 03/14 | 4,055 | 4,165 | 4,035 | 4,165 | +3.22% | 97,400 | 1444億5100万 | +4% | 8.27 | 0.78 |
| 03/13 | 4,075 | 4,075 | 4,005 | 4,035 | -0.98% | 54,500 | 1399億4232万 | +0.98% | 8.01 | 0.75 |
| 03/12 | 4,020 | 4,075 | 3,970 | 4,075 | +1.88% | 81,200 | 1413億2961万 | +2.03% | 8.09 | 0.76 |
| 03/11 | 4,075 | 4,075 | 3,965 | 4,000 | -2.32% | 83,700 | 1387億2845万 | +0.3% | 7.94 | 0.75 |
| 03/08 | 4,045 | 4,120 | 4,035 | 4,095 | +1.36% | 101,800 | 1420億2325万 | +2.76% | 8.13 | 0.76 |
| 03/07 | 4,100 | 4,100 | 4,040 | 4,040 | -0.74% | 64,600 | 1401億1573万 | +1.56% | 8.02 | 0.75 |
| 03/06 | 3,970 | 4,100 | 3,965 | 4,070 | +2.52% | 176,500 | 1411億5619万 | +2.49% | 8.08 | 0.76 |
| 03/05 | 4,040 | 4,040 | 3,940 | 3,970 | -2.22% | 132,300 | 1376億8798万 | +0.15% | 7.88 | 0.74 |
| 03/04 | 4,095 | 4,110 | 4,020 | 4,060 | -0.85% | 170,200 | 1408億937万 | +2.5% | 8.06 | 0.76 |
| 03/01 | 4,145 | 4,160 | 4,070 | 4,095 | -2.62% | 167,100 | 1420億2325万 | +3.57% | 8.13 | 0.76 |
| 02/29 | 4,025 | 4,230 | 4,015 | 4,205 | +4.73% | 281,100 | 1458億3828万 | +6.56% | 8.79 | 0.79 |
| 02/28 | 4,050 | 4,055 | 3,985 | 4,015 | -2.31% | 442,100 | 1392億4868万 | +2.01% | 8.39 | 0.75 |
| 02/27 | 4,065 | 4,145 | 4,035 | 4,110 | +0.49% | 692,400 | 1425億4348万 | +4.53% | 8.59 | 0.77 |
| 02/26 | 3,960 | 4,120 | 3,960 | 4,090 | +3.81% | 540,100 | 1418億4984万 | +4.2% | 8.55 | 0.76 |
| 02/22 | 3,915 | 3,945 | 3,890 | 3,940 | +1.29% | 328,800 | 1366億4752万 | +0.56% | 8.23 | 0.74 |
| 02/21 | 3,895 | 3,900 | 3,860 | 3,890 | 0% | 415,300 | 1349億1341万 | -0.69% | 8.13 | 0.73 |
| 02/20 | 3,945 | 3,945 | 3,880 | 3,890 | -1.02% | 211,700 | 1349億1341万 | -0.69% | 8.13 | 0.73 |
| 02/19 | 3,895 | 3,940 | 3,895 | 3,930 | +1.03% | 235,600 | 1363億70万 | +0.31% | 8.21 | 0.73 |
| 02/16 | 3,825 | 3,915 | 3,825 | 3,890 | +1.57% | 226,500 | 1349億1341万 | -0.66% | 8.13 | 0.73 |
| 02/15 | 3,945 | 3,945 | 3,830 | 3,830 | -2.17% | 417,200 | 1328億3249万 | -2.32% | 8 | 0.72 |
| 02/14 | 3,975 | 3,980 | 3,910 | 3,915 | -1.63% | 276,100 | 1357億8047万 | -0.36% | 8.18 | 0.73 |
| 02/13 | 3,975 | 3,990 | 3,910 | 3,980 | +0.76% | 273,500 | 1380億3480万 | +1.2% | 8.32 | 0.74 |
| 02/09 | 3,940 | 3,975 | 3,920 | 3,950 | +0.51% | 184,700 | 1369億9434万 | +0.48% | 8.25 | 0.74 |
| 02/08 | 3,965 | 3,970 | 3,915 | 3,930 | -0.76% | 184,300 | 1363億70万 | -0.05% | 8.21 | 0.73 |
| 02/07 | 3,960 | 3,960 | 3,895 | 3,960 | +0.51% | 177,000 | 1373億4116万 | +0.74% | 8.28 | 0.74 |
| 02/06 | 3,955 | 4,005 | 3,940 | 3,940 | -0.76% | 160,500 | 1366億4752万 | +0.28% | 8.23 | 0.74 |
| 02/05 | 3,950 | 3,990 | 3,930 | 3,970 | +1.15% | 145,800 | 1376億8798万 | +1.07% | 8.3 | 0.74 |
| 02/02 | 3,940 | 3,945 | 3,905 | 3,925 | 0% | 81,300 | 1361億2729万 | +0.05% | 8.2 | 0.73 |
| 02/01 | 3,920 | 3,940 | 3,900 | 3,925 | 0% | 87,700 | 1361億2729万 | +0.15% | 8.2 | 0.73 |
| 01/31 | 3,885 | 3,925 | 3,875 | 3,925 | +1.16% | 89,800 | 1361億2729万 | +0.23% | 8.2 | 0.73 |
| 01/30 | 3,895 | 3,905 | 3,875 | 3,880 | -0.39% | 83,000 | 1345億6659万 | -0.82% | 8.11 | 0.72 |
| 01/29 | 3,905 | 3,915 | 3,880 | 3,895 | +0.39% | 95,500 | 1350億8683万 | -0.41% | 8.14 | 0.73 |
| 01/26 | 3,900 | 3,905 | 3,875 | 3,880 | -0.51% | 76,700 | 1345億6659万 | -0.77% | 8.11 | 0.72 |
| 01/25 | 3,910 | 3,920 | 3,885 | 3,900 | +0.13% | 85,800 | 1352億6024万 | -0.2% | 8.15 | 0.73 |
| 01/24 | 3,940 | 3,970 | 3,880 | 3,895 | -1.27% | 121,200 | 1350億8683万 | -0.26% | 8.14 | 0.73 |
| 01/23 | 3,920 | 3,965 | 3,915 | 3,945 | +0.64% | 101,800 | 1368億2093万 | +1.15% | 8.24 | 0.74 |
| 01/22 | 3,925 | 3,935 | 3,920 | 3,920 | -0.25% | 61,000 | 1359億5388万 | +0.75% | 8.19 | 0.73 |
| 01/19 | 3,940 | 3,940 | 3,905 | 3,930 | +0.13% | 68,700 | 1363億70万 | +1.13% | 8.21 | 0.73 |
| 01/18 | 3,915 | 3,945 | 3,915 | 3,925 | +0.64% | 51,700 | 1361億2729万 | +1.21% | 8.2 | 0.73 |
| 01/17 | 3,915 | 3,955 | 3,900 | 3,900 | 0% | 91,400 | 1352億6024万 | +0.8% | 8.15 | 0.73 |
| 01/16 | 3,935 | 3,980 | 3,890 | 3,900 | 0% | 101,400 | 1352億6024万 | +0.96% | 8.15 | 0.73 |
| 01/15 | 3,915 | 3,920 | 3,880 | 3,900 | +0.39% | 88,300 | 1352億6024万 | +1.11% | 8.15 | 0.73 |
| 01/12 | 3,990 | 4,150 | 3,870 | 3,885 | -3.12% | 301,400 | 1347億4000万 | +0.96% | 8.12 | 0.73 |
| 01/11 | 4,045 | 4,060 | 4,010 | 4,010 | -0.5% | 105,800 | 1390億7527万 | +4.43% | 8.38 | 0.75 |
| 01/10 | 4,020 | 4,055 | 4,020 | 4,030 | +0.25% | 93,300 | 1397億6891万 | +5.3% | 8.42 | 0.75 |
| 01/09 | 3,965 | 4,025 | 3,950 | 4,020 | +2.29% | 105,700 | 1394億2209万 | +5.4% | 8.4 | 0.75 |
| 01/05 | 3,970 | 3,970 | 3,925 | 3,930 | -1.01% | 66,900 | 1363億70万 | +3.39% | 8.21 | 0.73 |
| 01/04 | 3,940 | 3,970 | 3,885 | 3,970 | +1.15% | 86,200 | 1376億8798万 | +4.64% | 8.3 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 3,915 | 3,925 | 3,895 | 3,925 | +0.64% | 46,400 | 1361億2729万 | +3.75% | 8.2 | 0.73 |
| 12/28 | 3,885 | 3,905 | 3,870 | 3,900 | -0.13% | 34,100 | 1352億6024万 | +3.31% | 8.15 | 0.73 |
| 12/27 | 3,885 | 3,905 | 3,865 | 3,905 | +1.43% | 60,200 | 1354億3365万 | +3.64% | 8.16 | 0.73 |
| 12/26 | 3,815 | 3,850 | 3,815 | 3,850 | +0.65% | 36,500 | 1335億2613万 | +2.37% | 8.05 | 0.72 |
| 12/25 | 3,895 | 3,895 | 3,825 | 3,825 | -1.03% | 27,200 | 1326億5908万 | +1.84% | 7.99 | 0.71 |
| 12/22 | 3,820 | 3,885 | 3,820 | 3,865 | +1.18% | 56,600 | 1340億4636万 | +3.01% | 8.08 | 0.72 |
| 12/21 | 3,830 | 3,855 | 3,810 | 3,820 | -1.04% | 48,900 | 1324億8567万 | +2.03% | 7.98 | 0.71 |
| 12/20 | 3,905 | 3,910 | 3,845 | 3,860 | -0.13% | 61,400 | 1338億7295万 | +3.24% | 8.07 | 0.72 |
| 12/19 | 3,840 | 3,865 | 3,835 | 3,865 | +0.91% | 55,500 | 1340億4636万 | +3.56% | 8.08 | 0.72 |
| 12/18 | 3,820 | 3,830 | 3,775 | 3,830 | +0.13% | 54,800 | 1328億3249万 | +2.82% | 8 | 0.72 |
| 12/15 | 3,775 | 3,825 | 3,750 | 3,825 | +1.86% | 109,700 | 1326億5908万 | +2.79% | 7.99 | 0.71 |
| 12/14 | 3,765 | 3,775 | 3,720 | 3,755 | +0.81% | 55,700 | 1302億3133万 | +1.02% | 7.85 | 0.7 |
| 12/13 | 3,800 | 3,800 | 3,705 | 3,725 | -1.72% | 58,700 | 1291億9087万 | +0.22% | 7.78 | 0.7 |
| 12/12 | 3,770 | 3,800 | 3,760 | 3,790 | +1.34% | 83,200 | 1314億4520万 | +1.88% | 7.92 | 0.71 |
| 12/11 | 3,695 | 3,740 | 3,685 | 3,740 | +1.22% | 57,800 | 1297億1110万 | +0.43% | 7.82 | 0.7 |
| 12/08 | 3,750 | 3,760 | 3,670 | 3,695 | -1.47% | 81,300 | 1281億5040万 | -1.02% | 7.72 | 0.69 |
| 12/07 | 3,760 | 3,865 | 3,735 | 3,750 | -0.27% | 189,100 | 1300億5792万 | +0.19% | 7.84 | 0.7 |
| 12/06 | 3,680 | 3,780 | 3,680 | 3,760 | +2.73% | 117,900 | 1304億474万 | +0.29% | 7.86 | 0.7 |
| 12/05 | 3,695 | 3,700 | 3,660 | 3,660 | -0.95% | 57,000 | 1269億3653万 | -2.43% | 7.65 | 0.68 |
| 12/04 | 3,685 | 3,710 | 3,670 | 3,695 | +0.27% | 44,700 | 1281億5040万 | -1.65% | 7.72 | 0.69 |
| 12/01 | 3,700 | 3,720 | 3,670 | 3,685 | -0.41% | 61,000 | 1278億358万 | -1.97% | 7.7 | 0.69 |
| 11/30 | 3,710 | 3,715 | 3,660 | 3,700 | -0.27% | 63,400 | 1283億2381万 | -1.75% | 7.73 | 0.7 |
| 11/29 | 3,770 | 3,790 | 3,710 | 3,710 | -1.2% | 62,700 | 1286億7063万 | -1.75% | 7.75 | 0.7 |
| 11/28 | 3,700 | 3,765 | 3,700 | 3,755 | +1.62% | 68,500 | 1302億3133万 | -0.77% | 7.84 | 0.71 |
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 | 1,665 5/15 | 840 10/28 | 837,400 4/14 | - | - | +22.32% 4/14 | -29.68% 10/27 |
| 2010年 2月期 | 1,183 11/11 | 789 3/13 | 677,300 2/23 | - | - | +15.35% 8/11 | -8.39% 12/10 |
| 2011年 2月期 | 1,238 4/26 | 872 10/5 | 1,019,600 2/23 | 383億6715万 | 270億2436万 | +12.59% 4/14 | -17.2% 3/15 |
| 2012年 2月期 | 1,623 7/19 7/15 | 900 3/15 | 1,305,700 2/24 | 502億9878万 | 278億9211万 | +20.33% 4/20 | -11.46% 11/25 |
| 2013年 2月期 | 1,322 4/2 | 881 7/25 | 1,757,500 2/25 | 409億7041万 | 273億328万 | +7.75% 1/4 | -12.21% 7/25 |
| 2014年 2月期 | 1,300 5/22 | 1,005 10/11 | 1,599,100 10/11 | 402億8861万 | 311億4619万 | +7.25% 5/14 | -13.31% 6/7 |
| 2015年 2月期 | 1,449 2/23 | 1,001 5/7 | 854,800 2/24 | 502億5438万 | 347億1679万 | +7.52% 9/29 | -4.39% 10/14 |
| 2016年 2月期 | 1,818 10/29 | 1,305 4/20 | 909,200 2/24 | 630億5208万 | 452億6015万 | +12.49% 10/20 | -12.38% 8/25 |
| 2017年 2月期 | 2,299 12/14 | 1,502 3/1 | 623,300 4/13 | 797億3417万 | 520億9253万 | +11.86% 7/21 | -9.19% 1/17 |
| 2018年 2月期 | 2,797 1/29 | 1,991 9/6 | 811,400 10/11 | 970億587万 | 690億5208万 | +10.08% 10/27 | -7.21% 2/14 |
| 2019年 2月期 | 3,080 10/15 | 2,186 7/11 | 881,300 2/25 | 1068億2090万 | 758億1509万 | +11.73% 4/24 | -14.34% 7/11 |
| 2020年 2月期 | 2,873 3/1 | 2,140 2/28 | 894,900 2/26 | 996億4171万 | 742億1972万 | +7.22% 7/16 | -17.94% 3/13 |
| 2021年 2月期 | 4,270 8/25 | 1,792 3/17 | 1,215,900 2/24 | 1480億9262万 | 621億5034万 | +16.64% 5/29 | -10.46% 10/26 |
| 2022年 2月期 | 4,680 7/28 | 2,882 3/9 | 2,571,200 6/10 | 1623億1228万 | 999億5384万 | +24.3% 6/10 | -10.72% 8/27 |
| 2023年 2月期 | 3,970 7/25 | 2,976 10/21 | 934,800 2/24 | 1376億8798万 | 1032億1396万 | +7.77% 11/24 | -8.65% 10/17 |
| 2024年 2月期 | 4,230 2/29 | 3,080 3/14 | 692,400 2/27 | 1467億533万 | 1068億2090万 | +10.4% 4/21 | -5.69% 6/1 |
| 最新 | 4,435 2024/4/24 | 87,300 | 1538億1517万 | +1.05% 4,389 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- 71%（1.71倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
789円（2009/03/13） - 462%（5.62倍）
4,435円（4/24）