株価チャート
株価
4/18
- 前日 (4/17)
- 123
- 始値
- 123
- 高値
- 127
- 安値
- 123
- 終値 +1.63%
- 125
- 出来高 -24.62%
- 862,400
乖離率
- 株価（5日）
移動平均値 - -0.79%
126 - 株価（25日）
移動平均値 - +2.46%
122 - 出来高（5日）
移動平均値 - -42.6%
1,502,320
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 123 | 127 | 123 | 125 | +1.63% | 862,400 | 85億8304万 | +2.46% | 8.75 | 1.36 |
| 04/17 | 123 | 124 | 121 | 123 | -0.81% | 1,144,100 | 84億4571万 | +0.82% | 8.61 | 1.33 |
| 04/16 | 127 | 127 | 123 | 124 | -5.34% | 1,793,000 | 85億1437万 | +1.64% | 8.68 | 1.35 |
| 04/15 | 128 | 132 | 127 | 131 | +3.97% | 2,040,000 | 89億9502万 | +7.38% | 9.17 | 1.42 |
| 04/12 | 125 | 129 | 125 | 126 | +0.8% | 1,672,100 | 86億5170万 | +4.13% | 8.82 | 1.37 |
| 04/11 | 121 | 126 | 120 | 125 | 0% | 2,273,300 | 85億8304万 | +3.31% | 8.75 | 1.36 |
| 04/10 | 124 | 126 | 124 | 125 | 0% | 349,700 | 85億8304万 | +3.31% | 8.75 | 1.36 |
| 04/09 | 123 | 125 | 123 | 125 | +2.46% | 328,200 | 85億8304万 | +3.31% | 8.75 | 1.36 |
| 04/08 | 122 | 124 | 122 | 122 | 0% | 304,400 | 83億7704万 | +1.67% | 8.54 | 1.32 |
| 04/05 | 121 | 123 | 120 | 122 | 0% | 390,300 | 83億7704万 | +0.83% | 8.54 | 1.32 |
| 04/04 | 123 | 124 | 121 | 122 | 0% | 419,300 | 83億7704万 | +0.83% | 8.54 | 1.32 |
| 04/03 | 124 | 124 | 122 | 122 | -1.61% | 696,400 | 83億7704万 | +0.83% | 8.54 | 1.32 |
| 04/02 | 125 | 126 | 124 | 124 | -2.36% | 747,300 | 85億1437万 | +2.48% | 8.68 | 1.35 |
| 04/01 | 127 | 128 | 125 | 127 | -0.78% | 1,066,500 | 87億2037万 | +4.1% | 8.89 | 1.38 |
| 03/29 | 123 | 128 | 123 | 128 | +4.07% | 1,387,100 | 87億8903万 | +4.92% | 8.96 | 1.39 |
| 03/28 | 122 | 125 | 122 | 123 | 0% | 584,100 | 84億4571万 | +0.82% | 8.61 | 1.33 |
| 03/27 | 120 | 124 | 119 | 123 | +1.65% | 810,800 | 84億4571万 | +0.82% | 8.61 | 1.33 |
| 03/26 | 118 | 122 | 118 | 121 | +1.68% | 777,100 | 83億838万 | -0.82% | 8.47 | 1.31 |
| 03/25 | 119 | 121 | 118 | 119 | -0.83% | 571,500 | 81億7105万 | -2.46% | 8.33 | 1.29 |
| 03/22 | 118 | 120 | 118 | 120 | +2.56% | 575,800 | 82億3972万 | -2.44% | 8.4 | 1.3 |
| 03/21 | 118 | 118 | 116 | 117 | 0% | 436,200 | 80億3372万 | -4.88% | 8.19 | 1.27 |
| 03/19 | 118 | 118 | 115 | 117 | 0% | 616,900 | 80億3372万 | -4.88% | 8.19 | 1.27 |
| 03/18 | 115 | 118 | 115 | 117 | +1.74% | 486,600 | 80億3372万 | -5.65% | 8.19 | 1.27 |
| 03/15 | 117 | 117 | 115 | 115 | -2.54% | 730,900 | 78億9639万 | -7.26% | 8.05 | 1.25 |
| 03/14 | 117 | 118 | 116 | 118 | +0.85% | 468,700 | 81億239万 | -5.6% | 8.26 | 1.28 |
| 03/13 | 119 | 121 | 116 | 117 | -0.85% | 970,300 | 80億3372万 | -6.4% | 8.19 | 1.27 |
| 03/12 | 119 | 119 | 115 | 118 | 0% | 1,464,600 | 81億239万 | -5.6% | 8.26 | 1.28 |
| 03/11 | 120 | 122 | 116 | 118 | -2.48% | 2,330,000 | 81億239万 | -6.35% | 8.26 | 1.28 |
| 03/08 | 118 | 127 | 118 | 121 | +1.68% | 3,141,600 | 83億838万 | -3.97% | 8.47 | 1.31 |
| 03/07 | 120 | 121 | 118 | 119 | 0% | 829,600 | 81億7105万 | -6.3% | 8.33 | 1.29 |
| 03/06 | 120 | 121 | 119 | 119 | -1.65% | 844,000 | 81億7105万 | -6.3% | 8.33 | 1.29 |
| 03/05 | 119 | 122 | 118 | 121 | +0.83% | 1,610,400 | 83億838万 | -4.72% | 8.47 | 1.31 |
| 03/04 | 124 | 124 | 120 | 120 | -4% | 1,683,200 | 82億3972万 | -6.25% | 8.4 | 1.3 |
| 03/01 | 127 | 127 | 124 | 125 | -2.34% | 1,381,900 | 85億8304万 | -2.34% | 8.75 | 1.36 |
| 02/29 | 128 | 130 | 127 | 128 | -1.54% | 1,253,000 | 87億8903万 | 0% | 14.2 | 1.39 |
| 02/28 | 128 | 131 | 126 | 130 | -0.76% | 2,375,500 | 89億2636万 | +1.56% | 14.51 | 1.42 |
| 02/27 | 130 | 132 | 129 | 131 | +0.77% | 3,525,100 | 89億9502万 | +2.34% | 14.62 | 1.43 |
| 02/26 | 128 | 132 | 128 | 130 | +1.56% | 1,615,000 | 89億2636万 | +1.56% | 14.51 | 1.42 |
| 02/22 | 128 | 129 | 127 | 128 | 0% | 700,000 | 87億8903万 | 0% | 14.28 | 1.4 |
| 02/21 | 130 | 130 | 127 | 128 | -0.78% | 751,700 | 87億8903万 | +0.79% | 14.28 | 1.4 |
| 02/20 | 129 | 132 | 129 | 129 | +0.78% | 1,298,500 | 88億5769万 | +1.57% | 14.39 | 1.41 |
| 02/19 | 126 | 130 | 126 | 128 | +1.59% | 1,086,900 | 87億8903万 | 0% | 14.28 | 1.4 |
| 02/16 | 125 | 127 | 125 | 126 | +1.61% | 666,600 | 86億5170万 | -1.56% | 14.06 | 1.38 |
| 02/15 | 125 | 126 | 124 | 124 | -0.8% | 594,900 | 85億1437万 | -3.13% | 13.84 | 1.35 |
| 02/14 | 126 | 126 | 125 | 125 | -0.79% | 650,300 | 85億8304万 | -3.1% | 13.95 | 1.36 |
| 02/13 | 128 | 128 | 126 | 126 | -0.79% | 864,000 | 86億5170万 | -3.08% | 14.06 | 1.38 |
| 02/09 | 127 | 129 | 127 | 127 | -0.78% | 567,700 | 87億2037万 | -2.31% | 14.17 | 1.39 |
| 02/08 | 129 | 130 | 127 | 128 | -0.78% | 1,118,700 | 87億8903万 | -2.29% | 14.28 | 1.4 |
| 02/07 | 129 | 131 | 128 | 129 | 0% | 798,100 | 88億5769万 | -1.53% | 14.39 | 1.41 |
| 02/06 | 129 | 131 | 128 | 129 | 0% | 897,100 | 88億5769万 | -2.27% | 14.39 | 1.41 |
| 02/05 | 128 | 131 | 128 | 129 | +1.57% | 1,049,100 | 88億5769万 | -2.27% | 14.39 | 1.41 |
| 02/02 | 128 | 129 | 127 | 127 | -0.78% | 668,100 | 87億2037万 | -3.79% | 14.17 | 1.39 |
| 02/01 | 127 | 129 | 127 | 128 | -0.78% | 783,400 | 87億8903万 | -3.03% | 14.28 | 1.4 |
| 01/31 | 128 | 129 | 127 | 129 | 0% | 893,400 | 88億5769万 | -2.27% | 14.39 | 1.41 |
| 01/30 | 130 | 131 | 129 | 129 | -0.77% | 433,500 | 88億5769万 | -2.27% | 14.39 | 1.41 |
| 01/29 | 130 | 132 | 129 | 130 | +0.78% | 671,900 | 89億2636万 | -2.26% | 14.51 | 1.42 |
| 01/26 | 128 | 132 | 128 | 129 | 0% | 1,279,300 | 88億5769万 | -3.01% | 14.39 | 1.41 |
| 01/25 | 127 | 129 | 126 | 129 | +0.78% | 1,166,000 | 88億5769万 | -3.01% | 14.39 | 1.41 |
| 01/24 | 128 | 131 | 128 | 128 | 0% | 811,400 | 87億8903万 | -4.48% | 14.28 | 1.4 |
| 01/23 | 129 | 131 | 126 | 128 | 0% | 1,829,500 | 87億8903万 | -4.48% | 14.28 | 1.4 |
| 01/22 | 126 | 129 | 125 | 128 | +3.23% | 1,556,100 | 87億8903万 | -4.48% | 14.28 | 1.4 |
| 01/19 | 125 | 127 | 123 | 124 | 0% | 1,411,600 | 85億1437万 | -7.46% | 13.84 | 1.35 |
| 01/18 | 121 | 124 | 118 | 124 | +2.48% | 3,411,700 | 85億1437万 | -8.15% | 13.84 | 1.35 |
| 01/17 | 126 | 127 | 121 | 121 | -4.72% | 3,019,700 | 83億838万 | -10.37% | 13.5 | 1.32 |
| 01/16 | 128 | 130 | 125 | 127 | -7.3% | 5,074,800 | 87億2037万 | -6.62% | 14.17 | 1.39 |
| 01/15 | 136 | 138 | 134 | 137 | +0.74% | 2,525,500 | 94億701万 | +0.74% | 15.29 | 1.5 |
| 01/12 | 137 | 139 | 134 | 136 | -0.73% | 2,147,200 | 93億3834万 | 0% | 15.18 | 1.48 |
| 01/11 | 140 | 140 | 137 | 137 | -1.44% | 1,516,600 | 94億701万 | 0% | 15.29 | 1.5 |
| 01/10 | 142 | 142 | 139 | 139 | -2.8% | 1,137,800 | 95億4434万 | +1.46% | 15.51 | 1.52 |
| 01/09 | 141 | 144 | 141 | 143 | +2.14% | 1,149,400 | 98億1900万 | +4.38% | 15.96 | 1.56 |
| 01/05 | 143 | 144 | 140 | 140 | -1.41% | 1,067,300 | 96億1300万 | +2.19% | 15.62 | 1.53 |
| 01/04 | 137 | 142 | 136 | 142 | +2.9% | 1,177,700 | 97億5033万 | +4.41% | 15.85 | 1.55 |
| 2023 | ||||||||||
| 12/29 | 137 | 139 | 136 | 138 | 0% | 646,400 | 94億7567万 | +1.47% | 15.4 | 1.51 |
| 12/28 | 134 | 139 | 134 | 138 | +2.99% | 1,022,700 | 94億7567万 | +0.73% | 15.4 | 1.51 |
| 12/27 | 133 | 136 | 133 | 134 | +0.75% | 1,384,200 | 92億102万 | -2.19% | 14.95 | 1.46 |
| 12/26 | 131 | 134 | 131 | 133 | +2.31% | 829,600 | 91億3235万 | -2.92% | 14.84 | 1.45 |
| 12/25 | 132 | 134 | 129 | 130 | -2.26% | 1,599,400 | 89億2636万 | -5.8% | 14.51 | 1.42 |
| 12/22 | 134 | 135 | 133 | 133 | -0.75% | 701,700 | 91億3235万 | -3.62% | 14.84 | 1.45 |
| 12/21 | 136 | 138 | 134 | 134 | -1.47% | 909,300 | 92億102万 | -2.9% | 14.95 | 1.46 |
| 12/20 | 137 | 138 | 136 | 136 | -0.73% | 659,100 | 93億3834万 | -1.45% | 15.18 | 1.48 |
| 12/19 | 135 | 137 | 134 | 137 | +0.74% | 613,700 | 94億701万 | -0.72% | 15.29 | 1.5 |
| 12/18 | 136 | 137 | 134 | 136 | -0.73% | 719,900 | 93億3834万 | -1.45% | 15.18 | 1.48 |
| 12/15 | 135 | 137 | 134 | 137 | +3.01% | 833,600 | 94億701万 | -0.72% | 15.29 | 1.5 |
| 12/14 | 136 | 139 | 132 | 133 | -1.48% | 1,999,700 | 91億3235万 | -3.62% | 14.84 | 1.45 |
| 12/13 | 133 | 137 | 133 | 135 | +2.27% | 1,123,700 | 92億6968万 | -2.17% | 15.06 | 1.47 |
| 12/12 | 137 | 137 | 132 | 132 | -3.65% | 1,701,600 | 90億6369万 | -5.04% | 14.73 | 1.44 |
| 12/11 | 135 | 138 | 135 | 137 | +1.48% | 1,077,600 | 94億701万 | -1.44% | 15.29 | 1.5 |
| 12/08 | 136 | 138 | 135 | 135 | -1.46% | 842,900 | 92億6968万 | -2.88% | 15.06 | 1.47 |
| 12/07 | 139 | 140 | 136 | 137 | -2.14% | 1,064,600 | 94億701万 | -1.44% | 15.29 | 1.5 |
| 12/06 | 138 | 140 | 138 | 140 | +1.45% | 664,000 | 96億1300万 | 0% | 15.62 | 1.53 |
| 12/05 | 141 | 141 | 138 | 138 | -2.13% | 744,400 | 94億7567万 | -0.72% | 15.4 | 1.51 |
| 12/04 | 138 | 142 | 138 | 141 | +2.17% | 1,329,300 | 96億8167万 | +1.44% | 15.73 | 1.54 |
| 12/01 | 138 | 139 | 137 | 138 | -1.43% | 736,500 | 94億7567万 | -0.72% | 15.4 | 1.51 |
| 11/30 | 139 | 140 | 137 | 140 | +0.72% | 954,600 | 96億1300万 | +0.72% | 15.62 | 1.48 |
| 11/29 | 138 | 141 | 138 | 139 | 0% | 1,092,400 | 95億4434万 | +0.72% | 15.9 | 1.51 |
| 11/28 | 142 | 142 | 139 | 139 | -2.11% | 1,276,600 | 95億4434万 | +0.72% | 15.9 | 1.51 |
| 11/27 | 146 | 147 | 141 | 142 | -2.07% | 1,566,600 | 97億5033万 | +3.65% | 16.24 | 1.54 |
| 11/24 | 144 | 148 | 144 | 145 | +2.11% | 1,230,500 | 99億5632万 | +5.84% | 16.58 | 1.58 |
| 11/22 | 144 | 145 | 142 | 142 | -2.07% | 727,300 | 97億5033万 | +3.65% | 16.24 | 1.54 |
| 11/21 | 146 | 149 | 143 | 145 | +0.69% | 2,101,100 | 99億5632万 | +5.84% | 16.58 | 1.58 |
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 | 82 8,130 8/4 8,180 8/1 | 40 4,040 11/21 4,030 11/20 他5件 | 165,600 1,656 5/30 | - | - | +14.91% 6/3 | -23.31% 10/10 |
| 2010年 2月期 | 68 6,800 9/17 | 40 3,980 4/17 | 994,500 9,945 9/17 | - | - | +17.48% 5/29 | -7.76% 4/16 |
| 2011年 2月期 | 70 6,990 4/19 | 55 5,580 11/17 5,560 11/12 他2件 | 274,800 2,748 4/20 | 38億5428万 | 30億5475万 | +12.71% 4/19 | -19.13% 3/17 |
| 2012年 2月期 | 62 6,150 3/11 6,160 3/9 他5件 | 43 4,380 9/29 4,325 9/14 | 202,000 2,020 3/14 | 34億1316万 | 23億8480万 | +9.49% 10/28 | -7.89% 4/19 |
| 2013年 2月期 | 60 6,010 5/10 6,030 5/9 | 46 4,695 9/27 4,695 9/3 他5件 | 1,426,000 14,260 5/9 | 33億2494万 | 25億3644万 | +22.1% 5/9 | -9.76% 6/4 |
| 2014年 2月期 | 145 10/21 | 53 5,270 3/4 5,250 3/1 | 43,950,300 10/21 | 79億9530万 | 28億9485万 | +99.01% 10/21 | -26.85% 2/4 |
| 2015年 2月期 | 88 7/9 | 56 5/22 5/21 他3件 | 6,711,700 8/29 | 46億3232万 | 29億4784万 | +18.1% 6/6 | -14.05% 10/14 |
| 2016年 2月期 | 68 3/5 | 30 1/21 | 9,364,900 2/10 | 35億7952万 | 15億7920万 | +23.49% 2/19 | -27.07% 8/25 |
| 2017年 2月期 | 149 4/8 | 39 4/6 3/2 他2件 | 111,603,500 4/8 | 78億4336万 | 20億5296万 | +128.68% 4/11 | -20.89% 6/24 |
| 2018年 2月期 | 79 7/12 | 47 2/15 2/14 他3件 | 32,198,900 7/12 | 43億486万 | 25億6112万 | +12.42% 7/12 | -12.18% 2/14 |
| 2019年 2月期 | 58 10/16 | 39 12/25 8/22 他6件 | 23,512,600 10/16 | 31億6053万 | 21億5638万 | +16.89% 9/11 | -11.18% 10/26 |
| 2020年 2月期 | 49 4/15 | 31 2/28 | 8,266,700 3/20 | 27億930万 | 18億395万 | +12.68% 4/15 | -31.97% 3/13 |
| 2021年 2月期 | 152 7/15 | 22 3/23 3/19 他2件 | 83,966,200 6/24 | 103億3478万 | 12億8022万 | +126.34% 5/8 | -17.84% 7/29 |
| 2022年 2月期 | 98 3/2 | 64 5/13 | 37,930,000 7/14 | 67億2910万 | 43億9451万 | +15.65% 7/14 | -16.71% 5/13 |
| 2023年 2月期 | 175 11/9 | 73 3/9 3/8 | 23,546,500 1/17 | 120億1625万 | 50億1249万 | +31.95% 3/8 | -18.48% 1/19 |
| 2024年 2月期 | 245 6/14 | 118 1/18 | 38,731,100 6/8 | 168億2276万 | 81億239万 | +36.89% 6/14 | -18.68% 10/23 |
| 最新 | 125 2024/4/18 | 862,400 | 85億8304万 | +2.46% 122 | |||