株価チャート
株価
4/24
- 前日 (4/23)
- 1,651
- 始値
- 1,648
- 高値
- 1,658
- 安値
- 1,646
- 終値 -0.18%
- 1,648
- 出来高 +5.32%
- 9,900
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,642 - 株価（25日）
移動平均値 - -0.42%
1,655 - 出来高（5日）
移動平均値 - -21.05%
12,540
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 | 1,648 | 1,658 | 1,646 | 1,648 | -0.18% | 9,900 | 147億146万 | -0.42% | 9.29 | 0.84 |
| 04/23 | 1,649 | 1,658 | 1,640 | 1,651 | +0.73% | 9,400 | 147億2822万 | -0.24% | 9.31 | 0.84 |
| 04/22 | 1,640 | 1,645 | 1,634 | 1,639 | +0.61% | 9,300 | 146億2117万 | -0.91% | 9.24 | 0.83 |
| 04/19 | 1,648 | 1,648 | 1,626 | 1,629 | -0.97% | 23,200 | 145億3196万 | -1.57% | 9.18 | 0.83 |
| 04/18 | 1,643 | 1,654 | 1,643 | 1,645 | +0.12% | 10,900 | 146億7470万 | -0.6% | 9.27 | 0.84 |
| 04/17 | 1,668 | 1,668 | 1,643 | 1,643 | -0.67% | 20,300 | 146億5685万 | -0.73% | 9.26 | 0.83 |
| 04/16 | 1,669 | 1,673 | 1,654 | 1,654 | -0.9% | 19,600 | 147億5498万 | -0.06% | 9.33 | 0.84 |
| 04/15 | 1,668 | 1,679 | 1,663 | 1,669 | +0.12% | 11,400 | 148億8880万 | +0.85% | 9.41 | 0.85 |
| 04/12 | 1,667 | 1,673 | 1,666 | 1,667 | -0.36% | 12,500 | 148億7095万 | +0.79% | 9.4 | 0.85 |
| 04/11 | 1,675 | 1,675 | 1,665 | 1,673 | -0.24% | 13,500 | 149億2448万 | +1.21% | 9.43 | 0.85 |
| 04/10 | 1,685 | 1,695 | 1,671 | 1,677 | -0.59% | 24,600 | 149億6016万 | +1.51% | 9.46 | 0.85 |
| 04/09 | 1,685 | 1,707 | 1,678 | 1,687 | +1.75% | 71,600 | 150億4937万 | +2.18% | 9.51 | 0.86 |
| 04/08 | 1,652 | 1,672 | 1,649 | 1,658 | +0.48% | 32,100 | 147億9067万 | +0.55% | 9.35 | 0.84 |
| 04/05 | 1,656 | 1,660 | 1,649 | 1,650 | -0.9% | 11,200 | 147億1930万 | +0.06% | 9.3 | 0.84 |
| 04/04 | 1,654 | 1,665 | 1,652 | 1,665 | +0.67% | 7,800 | 148億5311万 | +0.91% | 9.39 | 0.85 |
| 04/03 | 1,650 | 1,662 | 1,648 | 1,654 | +0.18% | 8,000 | 147億5498万 | +0.24% | 9.33 | 0.84 |
| 04/02 | 1,660 | 1,669 | 1,649 | 1,651 | -0.54% | 10,100 | 147億2822万 | -0.12% | 9.31 | 0.84 |
| 04/01 | 1,660 | 1,663 | 1,645 | 1,660 | +0.12% | 10,900 | 148億851万 | +0.18% | 9.36 | 0.84 |
| 03/29 | 1,645 | 1,659 | 1,645 | 1,658 | +0.79% | 6,500 | 147億9067万 | -0.12% | 9.35 | 0.84 |
| 03/28 | 1,648 | 1,658 | 1,645 | 1,645 | -0.48% | 10,700 | 146億7470万 | -1.08% | 9.27 | 0.84 |
| 03/27 | 1,643 | 1,657 | 1,643 | 1,653 | +0.61% | 18,600 | 147億4606万 | -0.78% | 9.32 | 0.84 |
| 03/26 | 1,640 | 1,648 | 1,640 | 1,643 | +0.18% | 12,400 | 146億5685万 | -1.56% | 9.26 | 0.83 |
| 03/25 | 1,650 | 1,658 | 1,640 | 1,640 | -0.85% | 21,900 | 146億3009万 | -1.91% | 9.25 | 0.83 |
| 03/22 | 1,653 | 1,663 | 1,652 | 1,654 | +0.18% | 12,400 | 147億5498万 | -1.25% | 9.33 | 0.84 |
| 03/21 | 1,654 | 1,676 | 1,647 | 1,651 | +0.06% | 19,100 | 147億2822万 | -1.55% | 9.31 | 0.84 |
| 03/19 | 1,643 | 1,658 | 1,643 | 1,650 | +0.43% | 9,000 | 147億1930万 | -1.73% | 9.3 | 0.84 |
| 03/18 | 1,651 | 1,653 | 1,640 | 1,643 | -0.24% | 13,400 | 146億5685万 | -2.32% | 9.26 | 0.83 |
| 03/15 | 1,640 | 1,650 | 1,636 | 1,647 | -0.06% | 8,600 | 146億9254万 | -2.26% | 9.29 | 0.84 |
| 03/14 | 1,636 | 1,652 | 1,636 | 1,648 | +0.67% | 9,600 | 147億146万 | -2.43% | 9.29 | 0.84 |
| 03/13 | 1,652 | 1,656 | 1,634 | 1,637 | -0.79% | 11,200 | 146億333万 | -3.25% | 9.23 | 0.83 |
| 03/12 | 1,630 | 1,650 | 1,624 | 1,650 | +0.86% | 20,900 | 147億1930万 | -2.77% | 9.3 | 0.84 |
| 03/11 | 1,653 | 1,653 | 1,625 | 1,636 | -1.03% | 26,900 | 145億9441万 | -3.76% | 9.22 | 0.83 |
| 03/08 | 1,634 | 1,657 | 1,631 | 1,653 | +0.61% | 29,200 | 147億4606万 | -3.05% | 9.32 | 0.84 |
| 03/07 | 1,650 | 1,653 | 1,635 | 1,643 | -0.42% | 31,200 | 146億5685万 | -3.86% | 9.26 | 0.83 |
| 03/06 | 1,643 | 1,654 | 1,636 | 1,650 | +0.43% | 22,000 | 147億1930万 | -3.62% | 9.3 | 0.84 |
| 03/05 | 1,617 | 1,643 | 1,614 | 1,643 | +0.55% | 37,400 | 146億5685万 | -4.25% | 9.26 | 0.83 |
| 03/04 | 1,662 | 1,662 | 1,634 | 1,634 | -1.68% | 54,100 | 145億7657万 | -4.89% | 9.21 | 0.83 |
| 03/01 | 1,660 | 1,668 | 1,650 | 1,662 | -0.36% | 33,200 | 148億2635万 | -3.48% | 9.37 | 0.84 |
| 02/29 | 1,679 | 1,679 | 1,654 | 1,668 | -0.71% | 70,100 | 148億7987万 | -3.25% | 14.07 | 0.85 |
| 02/28 | 1,664 | 1,704 | 1,663 | 1,680 | -3.17% | 117,300 | 149億8692万 | -2.67% | 14.17 | 0.85 |
| 02/27 | 1,737 | 1,741 | 1,733 | 1,735 | -0.12% | 201,300 | 154億7757万 | +0.46% | 14.63 | 0.88 |
| 02/26 | 1,741 | 1,745 | 1,736 | 1,737 | +0.29% | 72,500 | 154億9541万 | +0.7% | 14.65 | 0.88 |
| 02/22 | 1,730 | 1,745 | 1,730 | 1,732 | 0% | 55,500 | 154億5081万 | +0.52% | 14.61 | 0.88 |
| 02/21 | 1,731 | 1,738 | 1,728 | 1,732 | +0.06% | 33,600 | 154億5081万 | +0.58% | 14.61 | 0.88 |
| 02/20 | 1,737 | 1,744 | 1,731 | 1,731 | -0.17% | 28,000 | 154億4188万 | +0.58% | 14.6 | 0.88 |
| 02/19 | 1,721 | 1,736 | 1,720 | 1,734 | +1.23% | 26,500 | 154億6865万 | +0.81% | 14.62 | 0.88 |
| 02/16 | 1,714 | 1,716 | 1,706 | 1,713 | +0.76% | 20,400 | 152億8131万 | -0.23% | 14.45 | 0.87 |
| 02/15 | 1,720 | 1,722 | 1,700 | 1,700 | -1.11% | 34,000 | 151億6534万 | -0.93% | 14.34 | 0.86 |
| 02/14 | 1,711 | 1,726 | 1,707 | 1,719 | +0.7% | 50,200 | 153億3483万 | +0.17% | 14.5 | 0.87 |
| 02/13 | 1,722 | 1,728 | 1,707 | 1,707 | -0.58% | 42,700 | 152億2779万 | -0.41% | 14.4 | 0.87 |
| 02/09 | 1,715 | 1,733 | 1,710 | 1,717 | -0.06% | 21,000 | 153億1699万 | +0.23% | 14.48 | 0.87 |
| 02/08 | 1,736 | 1,736 | 1,705 | 1,718 | -1.04% | 37,200 | 153億2591万 | +0.35% | 14.49 | 0.87 |
| 02/07 | 1,744 | 1,748 | 1,732 | 1,736 | -0.12% | 21,000 | 154億8649万 | +1.52% | 14.64 | 0.88 |
| 02/06 | 1,752 | 1,752 | 1,737 | 1,738 | -0.69% | 21,400 | 155億433万 | +1.82% | 14.66 | 0.88 |
| 02/05 | 1,760 | 1,760 | 1,745 | 1,750 | +0.46% | 36,200 | 156億1138万 | +2.76% | 14.76 | 0.89 |
| 02/02 | 1,742 | 1,752 | 1,737 | 1,742 | +0.11% | 29,800 | 155億4001万 | +2.59% | 14.69 | 0.88 |
| 02/01 | 1,751 | 1,751 | 1,736 | 1,740 | -0.97% | 40,700 | 155億2217万 | +2.78% | 14.68 | 0.88 |
| 01/31 | 1,743 | 1,761 | 1,739 | 1,757 | +1.27% | 40,000 | 143億6052万 | +4.03% | 13.58 | 0.82 |
| 01/30 | 1,740 | 1,748 | 1,733 | 1,735 | +0.29% | 70,500 | 141億8071万 | +3.03% | 13.41 | 0.81 |
| 01/29 | 1,720 | 1,733 | 1,720 | 1,730 | +1.05% | 29,200 | 141億3984万 | +3.04% | 13.37 | 0.8 |
| 01/26 | 1,720 | 1,723 | 1,710 | 1,712 | -0.47% | 25,300 | 139億9272万 | +2.21% | 13.23 | 0.8 |
| 01/25 | 1,723 | 1,728 | 1,712 | 1,720 | -0.17% | 39,900 | 140億5811万 | +2.93% | 13.29 | 0.8 |
| 01/24 | 1,707 | 1,725 | 1,707 | 1,723 | +0.82% | 28,700 | 140億8263万 | +3.3% | 13.31 | 0.8 |
| 01/23 | 1,698 | 1,714 | 1,698 | 1,709 | +0.65% | 22,500 | 139億6820万 | +2.7% | 13.21 | 0.79 |
| 01/22 | 1,690 | 1,707 | 1,686 | 1,698 | +0.89% | 39,100 | 138億7829万 | +2.23% | 13.12 | 0.79 |
| 01/19 | 1,700 | 1,704 | 1,682 | 1,683 | -1% | 36,800 | 137億5569万 | +1.51% | 13 | 0.78 |
| 01/18 | 1,703 | 1,709 | 1,700 | 1,700 | -0.29% | 21,300 | 138億9464万 | +2.66% | 13.14 | 0.79 |
| 01/17 | 1,706 | 1,722 | 1,703 | 1,705 | 0% | 41,900 | 139億3551万 | +3.08% | 13.17 | 0.79 |
| 01/16 | 1,682 | 1,705 | 1,678 | 1,705 | +0.47% | 39,400 | 139億3551万 | +3.27% | 13.17 | 0.79 |
| 01/15 | 1,689 | 1,704 | 1,685 | 1,697 | +1.5% | 45,600 | 138億7012万 | +2.91% | 13.11 | 0.79 |
| 01/12 | 1,688 | 1,690 | 1,672 | 1,672 | -0.95% | 30,300 | 136億6579万 | +1.58% | 12.92 | 0.78 |
| 01/11 | 1,692 | 1,699 | 1,686 | 1,688 | -0.18% | 21,600 | 137億9656万 | +2.61% | 13.04 | 0.79 |
| 01/10 | 1,683 | 1,694 | 1,683 | 1,691 | +0.3% | 17,300 | 138億2108万 | +2.92% | 13.07 | 0.79 |
| 01/09 | 1,685 | 1,691 | 1,678 | 1,686 | +0.24% | 28,800 | 137億8021万 | +2.74% | 13.03 | 0.78 |
| 01/05 | 1,685 | 1,688 | 1,679 | 1,682 | -0.18% | 20,600 | 137億4752万 | +2.69% | 13 | 0.78 |
| 01/04 | 1,668 | 1,685 | 1,657 | 1,685 | +1.38% | 28,600 | 137億7204万 | +3% | 13.02 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,655 | 1,662 | 1,652 | 1,662 | +0.48% | 15,000 | 135億8405万 | +1.71% | 12.84 | 0.77 |
| 12/28 | 1,643 | 1,656 | 1,642 | 1,654 | +0.79% | 13,000 | 135億1867万 | +1.29% | 12.78 | 0.77 |
| 12/27 | 1,630 | 1,645 | 1,630 | 1,641 | +0.67% | 14,000 | 134億1241万 | +0.55% | 12.68 | 0.76 |
| 12/26 | 1,632 | 1,632 | 1,624 | 1,630 | -0.06% | 7,000 | 133億2251万 | -0.06% | 12.6 | 0.76 |
| 12/25 | 1,637 | 1,637 | 1,621 | 1,631 | +0.18% | 11,700 | 133億3068万 | 0% | 12.6 | 0.76 |
| 12/22 | 1,625 | 1,630 | 1,622 | 1,628 | +0.25% | 7,900 | 133億616万 | -0.18% | 12.58 | 0.76 |
| 12/21 | 1,619 | 1,627 | 1,615 | 1,624 | -0.25% | 9,200 | 132億7347万 | -0.37% | 12.55 | 0.76 |
| 12/20 | 1,625 | 1,628 | 1,620 | 1,628 | +0.31% | 13,800 | 133億616万 | -0.12% | 12.58 | 0.76 |
| 12/19 | 1,621 | 1,623 | 1,611 | 1,623 | +0.12% | 9,500 | 132億6529万 | -0.43% | 12.54 | 0.75 |
| 12/18 | 1,620 | 1,623 | 1,604 | 1,621 | -0.06% | 25,000 | 132億4895万 | -0.55% | 12.53 | 0.75 |
| 12/15 | 1,622 | 1,627 | 1,621 | 1,622 | -0.25% | 11,400 | 132億5712万 | -0.55% | 12.53 | 0.75 |
| 12/14 | 1,637 | 1,637 | 1,620 | 1,626 | -0.67% | 20,500 | 132億8981万 | -0.31% | 12.56 | 0.76 |
| 12/13 | 1,641 | 1,643 | 1,633 | 1,637 | -0.06% | 9,600 | 133億7972万 | +0.37% | 12.65 | 0.76 |
| 12/12 | 1,635 | 1,644 | 1,635 | 1,638 | +0.18% | 6,100 | 133億8789万 | +0.43% | 12.66 | 0.76 |
| 12/11 | 1,630 | 1,635 | 1,628 | 1,635 | +0.49% | 7,400 | 133億6337万 | +0.18% | 12.63 | 0.76 |
| 12/08 | 1,640 | 1,644 | 1,626 | 1,627 | -1.03% | 14,600 | 132億9799万 | -0.37% | 12.57 | 0.76 |
| 12/07 | 1,643 | 1,646 | 1,641 | 1,644 | -0.12% | 9,200 | 134億3693万 | +0.49% | 12.7 | 0.76 |
| 12/06 | 1,637 | 1,648 | 1,637 | 1,646 | +0.55% | 11,500 | 134億5328万 | +0.67% | 12.72 | 0.77 |
| 12/05 | 1,642 | 1,646 | 1,637 | 1,637 | -0.3% | 10,000 | 133億7972万 | +0.24% | 12.65 | 0.76 |
| 12/04 | 1,639 | 1,642 | 1,632 | 1,642 | +0.12% | 13,200 | 134億2059万 | +0.49% | 12.69 | 0.76 |
| 12/01 | 1,635 | 1,640 | 1,632 | 1,640 | +0.37% | 5,600 | 134億424万 | +0.43% | 12.67 | 0.76 |
| 11/30 | 1,624 | 1,634 | 1,621 | 1,634 | +0.68% | 11,500 | 133億5520万 | +0.12% | 12.63 | 0.8 |
| 11/29 | 1,627 | 1,650 | 1,622 | 1,623 | -0.25% | 17,900 | 132億6529万 | -0.49% | 12.54 | 0.79 |
| 11/28 | 1,628 | 1,628 | 1,623 | 1,627 | -0.12% | 11,400 | 132億9799万 | -0.25% | 12.57 | 0.8 |
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 | |
| 2017年 2月期 | 1,735 3,470 2/2 | 696 1,391 3/9 | 1,949,600 974,800 3/3 | 141億8071万 | 54億5071万 | +23.04% 4/18 | -8.21% 6/24 |
| 2018年 2月期 | 2,385 4,770 1/11 | 1,269 2,537 4/17 | 335,600 167,800 8/30 | 194億9336万 | 103億6785万 | +18.2% 1/4 | -10.33% 3/6 |
| 2019年 2月期 | 2,200 3/1 | 1,410 12/25 | 158,100 6/12 | 179億8130万 | 115億2438万 | +7.28% 7/30 | -18.83% 12/25 |
| 2020年 2月期 | 1,682 2/12 | 1,309 2/28 | 87,700 2/26 | 137億4752万 | 106億9887万 | +6.84% 4/1 | -27.85% 3/13 |
| 2021年 2月期 | 1,820 2/9 | 967 3/13 | 154,500 2/24 | 148億7544万 | 79億360万 | +19.44% 4/16 | -8.74% 3/4 |
| 2022年 2月期 | 1,975 9/17 | 1,532 3/5 | 211,800 7/9 | 161億4230万 | 125億2152万 | +11.81% 9/10 | -12.62% 3/8 |
| 2023年 2月期 | 1,660 6/30 | 1,443 10/13 | 298,100 2/24 | 135億6771万 | 117億9410万 | +4.52% 11/28 | -6.29% 10/13 |
| 2024年 2月期 | 1,761 1/31 | 1,510 4/11 | 201,300 2/27 | 143億9321万 | 123億4171万 | +4.82% 6/23 | -4.91% 3/4 |
| 最新 | 1,648 2024/4/24 | 9,900 | 147億146万 | -0.42% 1,655 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
696円（2016/03/09） - 137%（2.37倍）
1,648円（4/24）