株価チャート
株価
4/25
- 前日 (4/24)
- 1,758
- 始値
- 1,742
- 高値
- 1,764
- 安値
- 1,742
- 終値 -0.17%
- 1,755
- 出来高 -13.7%
- 12,600
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,738 - 株価（25日）
移動平均値 - 0%
1,755 - 出来高（5日）
移動平均値 - -39.6%
20,860
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,742 | 1,764 | 1,742 | 1,755 | -0.17% | 12,600 | 419億6836万 | 0% | 12.73 | 2.35 |
| 04/24 | 1,740 | 1,759 | 1,735 | 1,758 | +1.09% | 14,600 | 420億4010万 | +0.11% | 12.75 | 2.36 |
| 04/23 | 1,744 | 1,752 | 1,738 | 1,739 | -0.29% | 12,800 | 415億8575万 | -0.97% | 12.61 | 2.33 |
| 04/22 | 1,729 | 1,746 | 1,703 | 1,744 | +2.83% | 24,500 | 417億531万 | -0.63% | 12.65 | 2.34 |
| 04/19 | 1,724 | 1,728 | 1,687 | 1,696 | -1.85% | 39,800 | 405億5746万 | -3.31% | 12.3 | 2.28 |
| 04/18 | 1,724 | 1,746 | 1,724 | 1,728 | +0.35% | 25,100 | 413億2270万 | -1.54% | 12.53 | 2.32 |
| 04/17 | 1,765 | 1,779 | 1,722 | 1,722 | -1.6% | 39,800 | 411億7921万 | -1.88% | 12.49 | 2.31 |
| 04/16 | 1,763 | 1,788 | 1,745 | 1,750 | -0.74% | 62,100 | 418億4880万 | -0.28% | 12.69 | 2.35 |
| 04/15 | 1,708 | 1,777 | 1,686 | 1,763 | +3.22% | 112,000 | 421億5967万 | +0.63% | 12.78 | 2.37 |
| 04/12 | 1,711 | 1,721 | 1,703 | 1,708 | +0.12% | 26,300 | 408億4442万 | -2.51% | 12.38 | 2.29 |
| 04/11 | 1,712 | 1,713 | 1,704 | 1,706 | -0.47% | 22,500 | 407億9660万 | -2.63% | 12.37 | 2.29 |
| 04/10 | 1,735 | 1,737 | 1,714 | 1,714 | -1.21% | 26,300 | 409億8791万 | -2.28% | 12.43 | 2.3 |
| 04/09 | 1,739 | 1,739 | 1,725 | 1,735 | -0.23% | 18,300 | 414億9009万 | -1.14% | 12.58 | 2.33 |
| 04/08 | 1,740 | 1,750 | 1,734 | 1,739 | -0.06% | 25,500 | 415億8575万 | -0.91% | 12.61 | 2.33 |
| 04/05 | 1,736 | 1,765 | 1,725 | 1,740 | -0.8% | 32,300 | 416億966万 | -1.02% | 12.62 | 2.33 |
| 04/04 | 1,741 | 1,766 | 1,740 | 1,754 | +0.06% | 31,000 | 419億4445万 | -0.34% | 12.72 | 2.35 |
| 04/03 | 1,749 | 1,771 | 1,749 | 1,753 | -0.4% | 49,900 | 419億2054万 | -0.4% | 12.71 | 2.35 |
| 04/02 | 1,793 | 1,793 | 1,750 | 1,760 | -1.84% | 34,000 | 420億8793万 | -0.17% | 12.76 | 2.36 |
| 04/01 | 1,819 | 1,820 | 1,783 | 1,793 | -0.99% | 38,900 | 428億7708万 | +1.41% | 13 | 2.41 |
| 03/29 | 1,799 | 1,820 | 1,799 | 1,811 | +0.67% | 29,200 | 433億752万 | +2.26% | 13.13 | 2.43 |
| 03/28 | 1,804 | 1,823 | 1,797 | 1,799 | -1.37% | 36,700 | 430億2056万 | +1.52% | 13.04 | 2.41 |
| 03/27 | 1,838 | 1,838 | 1,808 | 1,824 | -0.49% | 59,300 | 436億1840万 | +2.76% | 13.23 | 2.45 |
| 03/26 | 1,780 | 1,836 | 1,778 | 1,833 | +2.63% | 67,400 | 438億3362万 | +3.27% | 13.29 | 2.46 |
| 03/25 | 1,781 | 1,789 | 1,765 | 1,786 | +0.73% | 54,200 | 427億968万 | +0.62% | 12.95 | 2.4 |
| 03/22 | 1,780 | 1,780 | 1,758 | 1,773 | +0.4% | 28,400 | 423億9881万 | -0.17% | 12.86 | 2.38 |
| 03/21 | 1,744 | 1,788 | 1,744 | 1,766 | +0.74% | 96,900 | 422億3141万 | -0.73% | 12.81 | 2.37 |
| 03/19 | 1,721 | 1,755 | 1,721 | 1,753 | +1.62% | 35,600 | 419億2054万 | -1.68% | 12.71 | 2.35 |
| 03/18 | 1,723 | 1,735 | 1,722 | 1,725 | 0% | 40,100 | 412億5096万 | -3.42% | 12.51 | 2.31 |
| 03/15 | 1,716 | 1,735 | 1,716 | 1,725 | -0.06% | 20,500 | 412億5096万 | -3.69% | 12.51 | 2.31 |
| 03/14 | 1,715 | 1,730 | 1,705 | 1,726 | +0.64% | 19,400 | 412億7487万 | -3.9% | 12.52 | 2.32 |
| 03/13 | 1,723 | 1,744 | 1,705 | 1,715 | -0.06% | 45,200 | 410億1182万 | -4.83% | 12.44 | 2.3 |
| 03/12 | 1,681 | 1,721 | 1,677 | 1,716 | +1.24% | 44,300 | 410億3573万 | -5.14% | 12.44 | 2.3 |
| 03/11 | 1,710 | 1,727 | 1,685 | 1,695 | -2.53% | 40,200 | 405億3355万 | -6.66% | 12.29 | 2.27 |
| 03/08 | 1,720 | 1,740 | 1,711 | 1,739 | +0.58% | 45,100 | 415億8575万 | -4.71% | 12.61 | 2.33 |
| 03/07 | 1,741 | 1,747 | 1,728 | 1,729 | -0.69% | 30,300 | 413億4661万 | -5.57% | 12.54 | 2.32 |
| 03/06 | 1,720 | 1,756 | 1,720 | 1,741 | +0.17% | 36,500 | 416億3357万 | -5.28% | 12.62 | 2.34 |
| 03/05 | 1,743 | 1,743 | 1,716 | 1,738 | -0.69% | 36,400 | 415億6183万 | -5.65% | 12.6 | 2.33 |
| 03/04 | 1,803 | 1,803 | 1,750 | 1,750 | -2.78% | 77,600 | 418億4880万 | -5.15% | 12.69 | 2.35 |
| 03/01 | 1,770 | 1,804 | 1,770 | 1,800 | +0.28% | 67,000 | 430億4448万 | -2.54% | 13.05 | 2.41 |
| 02/29 | 1,770 | 1,805 | 1,761 | 1,795 | +2.63% | 146,400 | 429億2491万 | -2.76% | 14.11 | 2.41 |
| 02/28 | 1,761 | 1,801 | 1,747 | 1,749 | -5% | 225,800 | 418億2488万 | -5.25% | 13.75 | 2.35 |
| 02/27 | 1,870 | 1,879 | 1,838 | 1,841 | -1.55% | 165,300 | 440億2493万 | -0.38% | 14.47 | 2.47 |
| 02/26 | 1,877 | 1,883 | 1,868 | 1,870 | +0.27% | 105,800 | 447億1843万 | +1.36% | 14.7 | 2.51 |
| 02/22 | 1,865 | 1,881 | 1,855 | 1,865 | +0.43% | 81,400 | 445億9886万 | +1.36% | 14.66 | 2.5 |
| 02/21 | 1,863 | 1,864 | 1,838 | 1,857 | +0.05% | 43,900 | 444億755万 | +1.2% | 14.6 | 2.49 |
| 02/20 | 1,849 | 1,861 | 1,844 | 1,856 | +0.65% | 49,000 | 443億8364万 | +1.42% | 14.59 | 2.49 |
| 02/19 | 1,816 | 1,848 | 1,808 | 1,844 | +1.54% | 53,700 | 440億9667万 | +0.93% | 14.49 | 2.47 |
| 02/16 | 1,817 | 1,833 | 1,815 | 1,816 | -0.06% | 54,700 | 434億2709万 | -0.33% | 14.27 | 2.44 |
| 02/15 | 1,844 | 1,850 | 1,806 | 1,817 | -1.46% | 71,400 | 434億5101万 | -0.27% | 14.28 | 2.44 |
| 02/14 | 1,858 | 1,860 | 1,835 | 1,844 | -0.86% | 54,400 | 440億9667万 | +1.21% | 14.49 | 2.47 |
| 02/13 | 1,860 | 1,868 | 1,845 | 1,860 | +1.2% | 59,900 | 444億7929万 | +2.2% | 14.62 | 2.5 |
| 02/09 | 1,837 | 1,851 | 1,834 | 1,838 | -0.65% | 81,700 | 439億5319万 | +1.04% | 14.45 | 2.47 |
| 02/08 | 1,854 | 1,859 | 1,831 | 1,850 | -0.22% | 98,800 | 442億4016万 | +1.87% | 14.54 | 2.48 |
| 02/07 | 1,845 | 1,858 | 1,837 | 1,854 | -0.32% | 66,300 | 443億3581万 | +2.37% | 14.57 | 2.49 |
| 02/06 | 1,895 | 1,895 | 1,860 | 1,860 | -1.59% | 75,300 | 444億7929万 | +2.99% | 14.62 | 2.5 |
| 02/05 | 1,914 | 1,915 | 1,889 | 1,890 | -0.94% | 67,600 | 451億9670万 | +5.06% | 14.86 | 2.54 |
| 02/02 | 1,916 | 1,916 | 1,887 | 1,908 | -0.26% | 65,200 | 456億2714万 | +6.59% | 15 | 2.56 |
| 02/01 | 1,897 | 1,922 | 1,896 | 1,913 | +0.9% | 67,600 | 457億4671万 | +7.47% | 15.04 | 2.57 |
| 01/31 | 1,892 | 1,896 | 1,859 | 1,896 | +0.53% | 85,800 | 453億4018万 | +7.18% | 14.9 | 2.54 |
| 01/30 | 1,850 | 1,893 | 1,849 | 1,886 | +2.39% | 107,200 | 451億104万 | +7.16% | 14.82 | 2.53 |
| 01/29 | 1,830 | 1,843 | 1,820 | 1,842 | +1.38% | 35,000 | 440億4885万 | +5.2% | 14.48 | 2.47 |
| 01/26 | 1,817 | 1,838 | 1,811 | 1,817 | +0.89% | 74,700 | 434億5101万 | +4.19% | 14.28 | 2.44 |
| 01/25 | 1,787 | 1,808 | 1,782 | 1,801 | +1.24% | 35,800 | 430億6839万 | +3.62% | 14.16 | 2.42 |
| 01/24 | 1,795 | 1,795 | 1,774 | 1,779 | -0.89% | 35,500 | 425億4229万 | +2.65% | 13.98 | 2.39 |
| 01/23 | 1,806 | 1,818 | 1,788 | 1,795 | +0.06% | 56,200 | 429億2491万 | +3.82% | 14.11 | 2.41 |
| 01/22 | 1,787 | 1,798 | 1,775 | 1,794 | +1.01% | 63,600 | 429億99万 | +4% | 14.1 | 2.41 |
| 01/19 | 1,738 | 1,779 | 1,737 | 1,776 | +2.48% | 98,500 | 424億7055万 | +3.2% | 13.96 | 2.38 |
| 01/18 | 1,742 | 1,749 | 1,733 | 1,733 | -0.52% | 42,900 | 414億4226万 | +0.87% | 13.62 | 2.32 |
| 01/17 | 1,768 | 1,776 | 1,740 | 1,742 | -0.23% | 66,500 | 416億5749万 | +1.57% | 13.69 | 2.34 |
| 01/16 | 1,780 | 1,786 | 1,746 | 1,746 | -1.13% | 58,600 | 417億5314万 | +1.99% | 13.72 | 2.34 |
| 01/15 | 1,734 | 1,777 | 1,734 | 1,766 | +1.96% | 77,500 | 422億3141万 | +3.27% | 13.88 | 2.37 |
| 01/12 | 1,780 | 1,780 | 1,732 | 1,732 | -3.78% | 169,800 | 414億1835万 | +1.46% | 13.61 | 2.32 |
| 01/11 | 1,832 | 1,849 | 1,752 | 1,800 | -1.64% | 186,900 | 430億4448万 | +5.57% | 14.15 | 2.41 |
| 01/10 | 1,804 | 1,830 | 1,804 | 1,830 | +1.44% | 81,000 | 437億6188万 | +7.71% | 14.38 | 2.46 |
| 01/09 | 1,818 | 1,831 | 1,800 | 1,804 | -0.66% | 126,300 | 431億4013万 | +6.62% | 14.18 | 2.42 |
| 01/05 | 1,791 | 1,816 | 1,785 | 1,816 | +2.14% | 64,800 | 434億2709万 | +7.65% | 14.27 | 2.44 |
| 01/04 | 1,744 | 1,785 | 1,720 | 1,778 | +3.01% | 86,300 | 425億1838万 | +5.77% | 13.98 | 2.39 |
| 2023 | ||||||||||
| 12/29 | 1,708 | 1,738 | 1,708 | 1,726 | +1.05% | 87,700 | 412億7487万 | +2.98% | 13.57 | 2.32 |
| 12/28 | 1,699 | 1,710 | 1,682 | 1,708 | +1.07% | 37,800 | 408億4442万 | +1.97% | 13.42 | 2.29 |
| 12/27 | 1,665 | 1,698 | 1,665 | 1,690 | +1.68% | 64,700 | 404億1398万 | +1.02% | 13.28 | 2.27 |
| 12/26 | 1,667 | 1,674 | 1,657 | 1,662 | +0.18% | 43,400 | 397億4440万 | -0.54% | 13.06 | 2.23 |
| 12/25 | 1,667 | 1,682 | 1,659 | 1,659 | 0% | 27,500 | 396億7266万 | -0.72% | 13.04 | 2.23 |
| 12/22 | 1,664 | 1,664 | 1,652 | 1,659 | +0.73% | 54,100 | 396億7266万 | -0.72% | 13.04 | 2.23 |
| 12/21 | 1,651 | 1,661 | 1,645 | 1,647 | -0.84% | 39,900 | 393億8569万 | -1.38% | 12.95 | 2.21 |
| 12/20 | 1,678 | 1,678 | 1,657 | 1,661 | -0.84% | 30,500 | 397億2048万 | -0.54% | 13.06 | 2.23 |
| 12/19 | 1,668 | 1,676 | 1,655 | 1,675 | +0.6% | 33,600 | 400億5528万 | +0.36% | 13.17 | 2.25 |
| 12/18 | 1,678 | 1,678 | 1,653 | 1,665 | -1.07% | 55,400 | 398億1614万 | -0.12% | 13.09 | 2.23 |
| 12/15 | 1,692 | 1,692 | 1,678 | 1,683 | -0.06% | 36,500 | 402億4658万 | +1.02% | 13.23 | 2.26 |
| 12/14 | 1,712 | 1,719 | 1,675 | 1,684 | -0.59% | 31,500 | 402億7050万 | +1.2% | 13.24 | 2.26 |
| 12/13 | 1,690 | 1,716 | 1,689 | 1,694 | +0.89% | 47,500 | 405億963万 | +1.99% | 13.31 | 2.27 |
| 12/12 | 1,700 | 1,703 | 1,671 | 1,679 | -1.18% | 31,400 | 401億5093万 | +1.21% | 13.2 | 2.25 |
| 12/11 | 1,690 | 1,699 | 1,680 | 1,699 | +2.35% | 50,500 | 406億2920万 | +2.47% | 13.35 | 2.28 |
| 12/08 | 1,670 | 1,671 | 1,653 | 1,660 | -0.6% | 49,700 | 396億9657万 | +0.18% | 13.05 | 2.23 |
| 12/07 | 1,690 | 1,690 | 1,657 | 1,670 | -1.71% | 67,200 | 399億3571万 | +0.78% | 13.13 | 2.24 |
| 12/06 | 1,683 | 1,699 | 1,678 | 1,699 | +0.95% | 56,600 | 406億2920万 | +2.6% | 13.35 | 2.28 |
| 12/05 | 1,690 | 1,702 | 1,683 | 1,683 | -0.12% | 39,900 | 402億4658万 | +1.81% | 13.23 | 2.26 |
| 12/04 | 1,673 | 1,692 | 1,671 | 1,685 | +1.69% | 55,700 | 402億9441万 | +2.06% | 13.24 | 2.26 |
| 12/01 | 1,668 | 1,672 | 1,657 | 1,657 | -0.42% | 29,500 | 396億2483万 | +0.55% | 13.02 | 2.22 |
| 11/30 | 1,663 | 1,667 | 1,647 | 1,664 | -0.12% | 31,300 | 397億9223万 | +1.09% | 13.08 | 2.28 |
| 11/29 | 1,675 | 1,675 | 1,663 | 1,666 | -0.6% | 25,300 | 398億4005万 | +1.34% | 13.09 | 2.29 |
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 | 3 334,000 6/7 347,000 4/24 他5件 | 1 141,000 2/29 141,000 2/28 他11件 | 2,375,360,000 14,846 4/4 | - | - | +26.44% 4/3 | -28.05% 1/22 |
| 2009年 2月期 | 1 72,500 2/27 73,200 2/25 他45件 | 0 70,400 2/27 64,500 2/26 他4件 | 120,640,000 754 5/9 | - | - | +26.53% 1/9 | -39.96% 10/10 |
| 2010年 2月期 | 248 198,000 2/23 | 0 147,100 1/15 145,000 1/14 他56件 | 58,560,000 366 1/18 | - | - | +2144.46% 2/23 | -6.93% 8/7 |
| 2011年 2月期 | 345 1,378 1/17 | 199 794 3/4 | 164,800 41,200 1/14 | 67億5991万 | 38億9504万 | +31.74% 1/17 | -35.69% 3/16 |
| 2012年 2月期 | 322 1,289 1/27 | 159 637 3/17 | 434,800 108,700 3/17 | 63億2331万 | 31億2486万 | +14.4% 4/22 | -9.61% 7/14 |
| 2013年 2月期 | 454 1,814 2/4 | 261 1,042 5/15 | 192,800 48,200 1/7 | 88億9875万 | 51億1163万 | +24.42% 1/22 | -9.35% 5/15 |
| 2014年 2月期 | 895 1,790 10/4 | 415 830 3/8 | 350,800 175,400 10/7 | 175億6204万 | 81億4329万 | +26.95% 10/4 | -23.97% 6/7 |
| 2015年 2月期 | 1,330 2/24 | 670 4/15 | 938,100 1/16 | 262億7335万 | 132億3544万 | +39.63% 1/16 | -7.72% 3/3 |
| 2016年 2月期 | 1,286 4/7 | 864 9/8 | 100,200 3/3 | 254億415万 | 170億6780万 | +14.54% 10/26 | -14.03% 9/8 |
| 2017年 2月期 | 1,155 1/10 | 817 8/31 8/30 他2件 | 160,700 2/24 | 228億1633万 | 161億3934万 | +8.78% 12/8 | -7.03% 6/28 |
| 2018年 2月期 | 1,400 11/27 | 950 4/17 | 143,100 7/10 | 276億5616万 | 187億6668万 | +11.18% 10/16 | -11.48% 2/14 |
| 2019年 2月期 | 1,312 10/10 | 814 12/25 | 112,800 10/10 | 259億1777万 | 160億8008万 | +13.99% 10/10 | -16.69% 12/25 |
| 2020年 2月期 | 1,193 4/10 4/8 | 786 2/28 | 233,700 2/28 | 285億2892万 | 187億9608万 | +12.77% 10/2 | -35.61% 3/13 |
| 2021年 2月期 | 1,173 9/29 | 529 3/13 | 195,400 1/28 | 280億5065万 | 126億5029万 | +17.79% 7/30 | -7.83% 10/23 |
| 2022年 2月期 | 1,553 1/12 | 974 3/24 | 213,600 4/14 | 371億3782万 | 232億9184万 | +15.5% 1/5 | -8.36% 10/15 |
| 2023年 2月期 | 1,952 7/19 | 1,291 3/9 | 508,800 7/13 | 466億7934万 | 308億7245万 | +27.54% 7/15 | -11.55% 9/2 |
| 2024年 2月期 | 1,970 8/29 | 1,511 3/1 | 413,400 4/13 | 471億979万 | 361億3344万 | +9.6% 6/22 | -7.63% 10/13 |
| 最新 | 1,755 2024/4/25 | 12,600 | 419億6836万 | 0% 1,755 | |||