株価チャート
株価
4/23
- 前日 (4/22)
- 1,509
- 始値
- 1,538
- 高値
- 1,538
- 安値
- 1,517
- 終値 +1.52%
- 1,532
- 出来高 +40.35%
- 103,300
乖離率
- 株価（5日）
移動平均値 - +1.26%
1,513 - 株価（25日）
移動平均値 - -1.86%
1,561 - 出来高（5日）
移動平均値 - +5.8%
97,640
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 | 1,538 | 1,538 | 1,517 | 1,532 | +1.52% | 103,300 | 796億9662万 | -1.86% | 21.92 | 0.76 |
| 04/22 | 1,511 | 1,519 | 1,500 | 1,509 | +1.75% | 73,600 | 785億13万 | -3.45% | 21.59 | 0.75 |
| 04/19 | 1,511 | 1,514 | 1,469 | 1,483 | -2.05% | 124,000 | 771億4758万 | -5.24% | 21.22 | 0.73 |
| 04/18 | 1,531 | 1,539 | 1,513 | 1,514 | -0.72% | 89,800 | 787億6024万 | -3.38% | 21.66 | 0.75 |
| 04/17 | 1,553 | 1,560 | 1,510 | 1,525 | -1.68% | 97,500 | 793億3247万 | -2.68% | 21.82 | 0.75 |
| 04/16 | 1,555 | 1,565 | 1,536 | 1,551 | -1.4% | 130,000 | 806億8503万 | -1.02% | 22.19 | 0.77 |
| 04/15 | 1,599 | 1,599 | 1,516 | 1,573 | +0.9% | 251,900 | 818億2950万 | +0.45% | 22.51 | 0.78 |
| 04/12 | 1,565 | 1,587 | 1,547 | 1,559 | -0.26% | 140,600 | 811億120万 | -0.45% | 22.31 | 0.77 |
| 04/11 | 1,541 | 1,564 | 1,534 | 1,563 | +0.71% | 57,200 | 813億928万 | -0.19% | 22.36 | 0.77 |
| 04/10 | 1,552 | 1,557 | 1,547 | 1,552 | -0.26% | 41,000 | 807億3705万 | -0.96% | 22.21 | 0.77 |
| 04/09 | 1,552 | 1,562 | 1,549 | 1,556 | +0.26% | 50,800 | 809億4513万 | -0.7% | 22.26 | 0.77 |
| 04/08 | 1,551 | 1,559 | 1,542 | 1,552 | +0.52% | 59,100 | 807億3705万 | -0.83% | 22.21 | 0.77 |
| 04/05 | 1,558 | 1,566 | 1,538 | 1,544 | -1.28% | 62,000 | 803億2088万 | -1.4% | 22.09 | 0.76 |
| 04/04 | 1,563 | 1,571 | 1,559 | 1,564 | +0.06% | 65,300 | 813億6130万 | -0.13% | 22.38 | 0.77 |
| 04/03 | 1,557 | 1,566 | 1,553 | 1,563 | +0.32% | 65,600 | 813億928万 | 0% | 22.36 | 0.77 |
| 04/02 | 1,589 | 1,589 | 1,551 | 1,558 | -0.83% | 72,600 | 810億4918万 | -0.32% | 22.29 | 0.77 |
| 04/01 | 1,599 | 1,600 | 1,563 | 1,571 | -1.38% | 67,800 | 817億2545万 | +0.45% | 22.48 | 0.78 |
| 03/29 | 1,606 | 1,612 | 1,580 | 1,593 | -0.06% | 80,600 | 828億6992万 | +1.79% | 22.79 | 0.79 |
| 03/28 | 1,616 | 1,632 | 1,584 | 1,594 | -1.79% | 73,600 | 829億2194万 | +1.79% | 22.81 | 0.79 |
| 03/27 | 1,600 | 1,639 | 1,599 | 1,623 | +2.33% | 157,700 | 844億3056万 | +3.64% | 23.22 | 0.8 |
| 03/26 | 1,579 | 1,590 | 1,573 | 1,586 | +1.02% | 77,700 | 825億577万 | +1.41% | 22.69 | 0.78 |
| 03/25 | 1,600 | 1,605 | 1,569 | 1,570 | -2.61% | 59,200 | 816億7343万 | +0.38% | 22.46 | 0.78 |
| 03/22 | 1,608 | 1,625 | 1,602 | 1,612 | +0.62% | 165,700 | 838億5833万 | +3.07% | 23.06 | 0.8 |
| 03/21 | 1,600 | 1,608 | 1,595 | 1,602 | +0.88% | 134,100 | 833億3811万 | +2.5% | 22.92 | 0.79 |
| 03/19 | 1,570 | 1,598 | 1,569 | 1,588 | +1.21% | 105,300 | 826億981万 | +1.6% | 22.72 | 0.78 |
| 03/18 | 1,573 | 1,587 | 1,568 | 1,569 | +0.84% | 131,100 | 816億2141万 | +0.38% | 22.45 | 0.78 |
| 03/15 | 1,528 | 1,556 | 1,528 | 1,556 | +1.77% | 111,200 | 809億4513万 | -0.51% | 22.26 | 0.77 |
| 03/14 | 1,520 | 1,529 | 1,507 | 1,529 | +0.66% | 70,100 | 795億4056万 | -2.36% | 21.88 | 0.76 |
| 03/13 | 1,533 | 1,546 | 1,513 | 1,519 | +0.07% | 68,900 | 790億2035万 | -3.13% | 21.73 | 0.75 |
| 03/12 | 1,522 | 1,523 | 1,488 | 1,518 | -1.11% | 101,200 | 789億6832万 | -3.44% | 21.72 | 0.75 |
| 03/11 | 1,560 | 1,560 | 1,521 | 1,535 | -2.85% | 76,300 | 798億5269万 | -2.54% | 21.96 | 0.76 |
| 03/08 | 1,550 | 1,591 | 1,550 | 1,580 | +1.22% | 148,700 | 821億9364万 | +0.19% | 22.61 | 0.78 |
| 03/07 | 1,579 | 1,580 | 1,550 | 1,561 | -0.57% | 105,700 | 812億524万 | -1.08% | 22.33 | 0.77 |
| 03/06 | 1,538 | 1,580 | 1,538 | 1,570 | +1.09% | 170,100 | 816億7343万 | -0.63% | 22.46 | 0.78 |
| 03/05 | 1,525 | 1,560 | 1,517 | 1,553 | +3.26% | 152,700 | 807億8907万 | -1.77% | 22.22 | 0.77 |
| 03/04 | 1,577 | 1,577 | 1,504 | 1,504 | -5.29% | 214,200 | 782億4003万 | -4.81% | 21.52 | 0.74 |
| 03/01 | 1,535 | 1,589 | 1,534 | 1,588 | +3.45% | 418,800 | 826億981万 | +0.32% | 22.72 | 0.78 |
| 02/29 | 1,505 | 1,539 | 1,502 | 1,535 | +1.93% | 323,900 | 798億5269万 | -2.91% | 23.99 | 0.76 |
| 02/28 | 1,494 | 1,520 | 1,491 | 1,506 | -3.21% | 760,200 | 783億4407万 | -4.8% | 23.55 | 0.74 |
| 02/27 | 1,586 | 1,595 | 1,553 | 1,556 | -2.26% | 938,700 | 809億4513万 | -1.83% | 24.33 | 0.77 |
| 02/26 | 1,600 | 1,602 | 1,590 | 1,592 | -0.31% | 382,500 | 828億1790万 | +0.57% | 24.9 | 0.79 |
| 02/22 | 1,594 | 1,600 | 1,584 | 1,597 | +0.13% | 304,600 | 830億7801万 | +1.01% | 24.98 | 0.79 |
| 02/21 | 1,592 | 1,601 | 1,586 | 1,595 | 0% | 293,300 | 829億7396万 | +1.08% | 24.94 | 0.79 |
| 02/20 | 1,604 | 1,604 | 1,594 | 1,595 | +0.06% | 279,100 | 829億7396万 | +1.21% | 24.94 | 0.79 |
| 02/19 | 1,577 | 1,594 | 1,575 | 1,594 | +0.5% | 323,800 | 829億2194万 | +1.21% | 24.93 | 0.79 |
| 02/16 | 1,570 | 1,592 | 1,567 | 1,586 | +1.28% | 246,800 | 825億577万 | +0.76% | 24.8 | 0.78 |
| 02/15 | 1,579 | 1,584 | 1,556 | 1,566 | -0.82% | 267,900 | 814億6535万 | -0.57% | 24.49 | 0.77 |
| 02/14 | 1,596 | 1,597 | 1,573 | 1,579 | -1.31% | 314,800 | 821億4162万 | +0.13% | 24.69 | 0.78 |
| 02/13 | 1,596 | 1,602 | 1,588 | 1,600 | +0.76% | 207,100 | 832億3407万 | +1.39% | 25.02 | 0.79 |
| 02/09 | 1,589 | 1,600 | 1,586 | 1,588 | -0.69% | 146,400 | 826億981万 | +0.63% | 24.83 | 0.79 |
| 02/08 | 1,592 | 1,603 | 1,581 | 1,599 | +0.19% | 214,400 | 831億8205万 | +1.27% | 25.01 | 0.79 |
| 02/07 | 1,599 | 1,603 | 1,588 | 1,596 | -0.19% | 162,600 | 830億2599万 | +1.08% | 24.96 | 0.79 |
| 02/06 | 1,599 | 1,606 | 1,590 | 1,599 | +0.06% | 126,600 | 831億8205万 | +1.27% | 25.01 | 0.79 |
| 02/05 | 1,600 | 1,607 | 1,594 | 1,598 | +0.13% | 194,800 | 831億3003万 | +1.2% | 24.99 | 0.79 |
| 02/02 | 1,600 | 1,602 | 1,589 | 1,596 | -0.25% | 141,400 | 830億2599万 | +1.08% | 24.96 | 0.79 |
| 02/01 | 1,600 | 1,603 | 1,591 | 1,600 | -0.44% | 178,500 | 832億3407万 | +1.27% | 25.02 | 0.79 |
| 01/31 | 1,600 | 1,627 | 1,596 | 1,607 | +0.44% | 189,000 | 835億9822万 | +1.64% | 25.13 | 0.79 |
| 01/30 | 1,600 | 1,604 | 1,594 | 1,600 | +0.13% | 156,300 | 832億3407万 | +1.27% | 25.02 | 0.79 |
| 01/29 | 1,599 | 1,610 | 1,590 | 1,598 | +4.1% | 302,100 | 831億3003万 | +1.14% | 24.99 | 0.79 |
| 01/26 | 1,551 | 1,554 | 1,535 | 1,535 | -1.6% | 83,700 | 798億5269万 | -2.79% | 24.01 | 0.76 |
| 01/25 | 1,541 | 1,570 | 1,538 | 1,560 | +0.84% | 71,800 | 811億5322万 | -1.27% | 24.4 | 0.77 |
| 01/24 | 1,553 | 1,556 | 1,541 | 1,547 | -0.83% | 79,300 | 804億7694万 | -2.15% | 24.19 | 0.76 |
| 01/23 | 1,569 | 1,577 | 1,555 | 1,560 | -1.14% | 90,100 | 811億5322万 | -1.33% | 24.4 | 0.77 |
| 01/22 | 1,554 | 1,579 | 1,548 | 1,578 | +3.75% | 125,900 | 820億8960万 | -0.25% | 24.68 | 0.78 |
| 01/19 | 1,533 | 1,535 | 1,516 | 1,521 | -0.59% | 122,800 | 791億2439万 | -3.8% | 23.79 | 0.75 |
| 01/18 | 1,525 | 1,545 | 1,525 | 1,530 | +0.13% | 124,100 | 795億9258万 | -3.41% | 23.93 | 0.76 |
| 01/17 | 1,538 | 1,566 | 1,528 | 1,528 | -0.91% | 123,500 | 794億8854万 | -3.54% | 23.9 | 0.76 |
| 01/16 | 1,559 | 1,568 | 1,535 | 1,542 | -1.47% | 125,300 | 802億1683万 | -2.77% | 24.12 | 0.76 |
| 01/15 | 1,563 | 1,584 | 1,532 | 1,565 | -1.01% | 163,000 | 814億1332万 | -1.45% | 24.48 | 0.77 |
| 01/12 | 1,593 | 1,600 | 1,576 | 1,581 | -1.19% | 123,400 | 822億4567万 | -0.38% | 24.73 | 0.78 |
| 01/11 | 1,614 | 1,620 | 1,597 | 1,600 | -0.68% | 179,500 | 832億3407万 | +0.95% | 25.02 | 0.79 |
| 01/10 | 1,622 | 1,622 | 1,607 | 1,611 | +0.06% | 116,600 | 838億630万 | +1.77% | 25.19 | 0.8 |
| 01/09 | 1,630 | 1,639 | 1,607 | 1,610 | +0.12% | 107,200 | 837億5428万 | +2.03% | 25.18 | 0.8 |
| 01/05 | 1,614 | 1,621 | 1,606 | 1,608 | +0.5% | 96,500 | 836億5024万 | +2.23% | 25.15 | 0.8 |
| 01/04 | 1,600 | 1,605 | 1,575 | 1,600 | 0% | 94,400 | 832億3407万 | +1.98% | 25.02 | 0.79 |
| 2023 | ||||||||||
| 12/29 | 1,597 | 1,605 | 1,590 | 1,600 | +0.38% | 81,800 | 832億3407万 | +2.24% | 25.02 | 0.79 |
| 12/28 | 1,592 | 1,603 | 1,588 | 1,594 | -0.38% | 76,400 | 829億2194万 | +2.11% | 24.93 | 0.79 |
| 12/27 | 1,613 | 1,613 | 1,597 | 1,600 | 0% | 100,600 | 832億3407万 | +2.7% | 25.02 | 0.79 |
| 12/26 | 1,630 | 1,631 | 1,587 | 1,600 | -1.6% | 98,500 | 832億3407万 | +3.03% | 25.02 | 0.79 |
| 12/25 | 1,642 | 1,642 | 1,623 | 1,626 | +0.68% | 70,400 | 845億8662万 | +5.04% | 25.43 | 0.8 |
| 12/22 | 1,609 | 1,620 | 1,605 | 1,615 | +1.38% | 84,500 | 840億1439万 | +4.67% | 25.26 | 0.8 |
| 12/21 | 1,586 | 1,600 | 1,580 | 1,593 | 0% | 49,500 | 828億6992万 | +3.58% | 24.91 | 0.79 |
| 12/20 | 1,598 | 1,607 | 1,585 | 1,593 | +0.44% | 69,900 | 828億6992万 | +3.85% | 24.91 | 0.79 |
| 12/19 | 1,576 | 1,586 | 1,559 | 1,586 | +1.47% | 48,400 | 825億577万 | +3.66% | 24.8 | 0.78 |
| 12/18 | 1,560 | 1,567 | 1,547 | 1,563 | -0.13% | 41,100 | 813億928万 | +2.42% | 24.44 | 0.77 |
| 12/15 | 1,572 | 1,573 | 1,555 | 1,565 | 0% | 54,000 | 814億1332万 | +2.76% | 24.48 | 0.77 |
| 12/14 | 1,562 | 1,575 | 1,554 | 1,565 | -0.45% | 42,400 | 814億1332万 | +3.03% | 24.48 | 0.77 |
| 12/13 | 1,583 | 1,583 | 1,564 | 1,572 | +0.26% | 42,400 | 817億7747万 | +3.76% | 24.58 | 0.78 |
| 12/12 | 1,588 | 1,593 | 1,566 | 1,568 | -1.07% | 48,700 | 815億6939万 | +3.7% | 24.52 | 0.78 |
| 12/11 | 1,576 | 1,588 | 1,553 | 1,585 | +3.19% | 93,500 | 824億5375万 | +4.97% | 24.79 | 0.78 |
| 12/08 | 1,568 | 1,576 | 1,526 | 1,536 | -2.1% | 88,100 | 799億471万 | +1.99% | 24.02 | 0.76 |
| 12/07 | 1,578 | 1,583 | 1,561 | 1,569 | -1.38% | 57,500 | 816億2141万 | +4.25% | 24.54 | 0.78 |
| 12/06 | 1,551 | 1,598 | 1,548 | 1,591 | +3.11% | 92,300 | 827億6588万 | +5.85% | 24.88 | 0.79 |
| 12/05 | 1,540 | 1,567 | 1,540 | 1,543 | +0.19% | 51,200 | 802億6886万 | +3% | 24.13 | 0.76 |
| 12/04 | 1,521 | 1,543 | 1,507 | 1,540 | +0.06% | 84,000 | 801億1279万 | +2.94% | 24.08 | 0.76 |
| 12/01 | 1,515 | 1,554 | 1,515 | 1,539 | +3.64% | 121,600 | 800億6077万 | +3.01% | 24.07 | 0.76 |
| 11/30 | 1,486 | 1,498 | 1,474 | 1,485 | -0.47% | 114,900 | 772億5162万 | -0.47% | 23.22 | 0.74 |
| 11/29 | 1,516 | 1,519 | 1,491 | 1,492 | -1.65% | 68,300 | 776億1577万 | 0% | 23.56 | 0.75 |
| 11/28 | 1,505 | 1,519 | 1,500 | 1,517 | +1.13% | 35,300 | 789億1630万 | +1.68% | 23.95 | 0.77 |
| 11/27 | 1,508 | 1,510 | 1,497 | 1,500 | 0% | 36,700 | 780億3194万 | +0.54% | 23.69 | 0.76 |
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 | |
| 2008年 2月期 | 983 6/4 | 590 1/23 | 150,000 8/17 | - | - | +4.79% 1/4 | -19.1% 9/25 |
| 2009年 2月期 | 625 3/5 | 300 12/8 | 139,000 12/15 | - | - | +17.53% 12/29 | -21.28% 10/8 |
| 2010年 2月期 | 520 7/31 | 300 3/17 | 78,000 3/23 | - | - | +19.81% 6/23 | -12.45% 9/8 |
| 2011年 2月期 | 442 2/15 | 290 8/24 | 259,000 2/23 | 211億4572万 | 138億7389万 | +20.89% 3/31 | -10.05% 3/16 |
| 2012年 2月期 | 643 2/27 | 328 3/15 | 254,000 3/14 | 307億6176万 | 156億9184万 | +14.95% 4/2 | -10.38% 3/6 |
| 2013年 2月期 | 828 2/4 | 447 6/5 | 1,413,000 3/21 | 396億1234万 | 213億8492万 | +18.81% 3/21 | -19.62% 6/4 |
| 2014年 2月期 | 1,355 10/1 | 769 6/7 | 1,936,000 6/19 | 648億2455万 | 367億8972万 | +23.71% 7/12 | -28.82% 6/7 |
| 2015年 2月期 | 1,370 7/2 | 1,046 12/17 | 571,100 7/7 | 712億6917万 | 544億1427万 | +7.1% 6/11 | -7.37% 10/10 |
| 2016年 2月期 | 1,309 6/2 | 743 2/12 | 936,700 2/24 | 680億9587万 | 386億5182万 | +8.75% 3/22 | -15.58% 2/12 |
| 2017年 2月期 | 1,096 2/23 | 607 7/11 | 906,600 4/18 | 570億1534万 | 315億7692万 | +14.01% 10/17 | -18.99% 4/12 |
| 2018年 2月期 | 1,448 11/9 | 1,006 4/6 | 945,400 4/10 | 753億2683万 | 523億3342万 | +13.03% 4/21 | -10.17% 2/14 |
| 2019年 2月期 | 1,504 10/9 | 1,030 12/26 | 782,600 3/8 | 782億4003万 | 535億8193万 | +11.44% 7/26 | -16.45% 12/25 |
| 2020年 2月期 | 1,199 12/13 | 865 2/28 | 210,900 5/28 | 623億7353万 | 449億9842万 | +12.32% 3/27 | -14.66% 3/9 |
| 2021年 2月期 | 1,225 11/12 | 803 3/13 3/10 | 418,800 3/19 | 637億2608万 | 417億7310万 | +12.33% 11/12 | -8.57% 1/13 |
| 2022年 2月期 | 1,182 5/25 | 943 3/5 | 518,500 4/12 | 614億8917万 | 490億5608万 | +11.35% 4/12 | -7.3% 7/7 |
| 2023年 2月期 | 1,249 11/28 | 944 3/8 | 410,700 4/11 | 649億7459万 | 491億810万 | +6.94% 10/4 | -6.96% 7/12 |
| 2024年 2月期 | 1,642 12/25 | 1,116 3/20 | 938,700 2/27 | 854億1896万 | 580億5576万 | +8.81% 5/1 | -6.8% 6/6 |
| 最新 | 1,532 2024/4/23 | 103,300 | 796億9662万 | -1.86% 1,561 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%（1.21倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 128%（2.28倍）
- 1990/12/28 vs 1989/12/29
- -5%（0.95倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/27 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/27
- 32%（1.32倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 52%（1.52倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/23 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
180円（1983/03/10） - 753%（8.53倍）
1,532円（4/23）