株価チャート
株価
4/19
- 前日 (4/18)
- 1,917
- 始値
- 1,916
- 高値
- 1,917
- 安値
- 1,872
- 終値 -1.56%
- 1,887
- 出来高 +27.5%
- 241,100
乖離率
- 株価（5日）
移動平均値 - -1.46%
1,915 - 株価（25日）
移動平均値 - +5.07%
1,796 - 出来高（5日）
移動平均値 - -39.06%
395,660
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,916 | 1,917 | 1,872 | 1,887 | -1.56% | 241,100 | 1221億5187万 | +5.07% | 9.8 | 1.01 |
| 04/18 | 1,884 | 1,935 | 1,865 | 1,917 | +2.95% | 189,100 | 1240億9387万 | +7.15% | 9.95 | 1.03 |
| 04/17 | 1,890 | 1,916 | 1,859 | 1,862 | -2.15% | 295,000 | 1205億3353万 | +4.67% | 9.67 | 1 |
| 04/16 | 1,999 | 1,999 | 1,876 | 1,903 | -5.09% | 438,800 | 1231億8760万 | +7.33% | 9.88 | 1.02 |
| 04/15 | 1,800 | 2,011 | 1,800 | 2,005 | +12.39% | 814,300 | 1297億9041万 | +13.73% | 10.41 | 1.07 |
| 04/12 | 1,784 | 1,794 | 1,773 | 1,784 | -0.06% | 122,500 | 1154億8433万 | +1.88% | 9.26 | 0.96 |
| 04/11 | 1,777 | 1,798 | 1,777 | 1,785 | 0% | 137,000 | 1155億4906万 | +2.23% | 9.27 | 0.96 |
| 04/10 | 1,778 | 1,795 | 1,778 | 1,785 | +0.96% | 106,400 | 1155億4906万 | +2.53% | 9.27 | 0.96 |
| 04/09 | 1,764 | 1,773 | 1,756 | 1,768 | +0.23% | 79,800 | 1144億4860万 | +1.9% | 9.18 | 0.95 |
| 04/08 | 1,754 | 1,775 | 1,747 | 1,764 | +1.2% | 94,500 | 1141億8966万 | +1.97% | 9.16 | 0.95 |
| 04/05 | 1,740 | 1,753 | 1,727 | 1,743 | +0.06% | 129,500 | 1128億3026万 | +1.04% | 9.05 | 0.93 |
| 04/04 | 1,748 | 1,753 | 1,737 | 1,742 | -0.4% | 154,300 | 1127億6553万 | +1.1% | 9.05 | 0.93 |
| 04/03 | 1,745 | 1,761 | 1,739 | 1,749 | +0.06% | 123,600 | 1132億1866万 | +1.75% | 9.08 | 0.94 |
| 04/02 | 1,764 | 1,764 | 1,744 | 1,748 | -1.24% | 158,100 | 1131億5393万 | +1.86% | 9.08 | 0.94 |
| 04/01 | 1,785 | 1,796 | 1,757 | 1,770 | -0.84% | 132,400 | 1145億7806万 | +3.33% | 9.19 | 0.95 |
| 03/29 | 1,773 | 1,794 | 1,763 | 1,785 | +1.08% | 136,000 | 1155億4906万 | +4.45% | 9.27 | 0.96 |
| 03/28 | 1,805 | 1,806 | 1,766 | 1,766 | -2% | 161,100 | 1143億1913万 | +3.64% | 9.17 | 0.95 |
| 03/27 | 1,757 | 1,807 | 1,757 | 1,802 | +3.09% | 283,500 | 1166億4953万 | +6% | 9.36 | 0.97 |
| 03/26 | 1,751 | 1,754 | 1,732 | 1,748 | -0.23% | 133,600 | 1131億5393万 | +3.13% | 9.08 | 0.94 |
| 03/25 | 1,760 | 1,760 | 1,749 | 1,752 | -0.74% | 123,200 | 1134億1286万 | +3.61% | 9.1 | 0.94 |
| 03/22 | 1,760 | 1,765 | 1,749 | 1,765 | +0.17% | 111,300 | 1142億5440万 | +4.69% | 9.16 | 0.95 |
| 03/21 | 1,765 | 1,783 | 1,760 | 1,762 | +0.34% | 159,100 | 1140億6020万 | +4.69% | 9.15 | 0.94 |
| 03/19 | 1,764 | 1,768 | 1,741 | 1,756 | -0.45% | 127,500 | 1136億7180万 | +4.46% | 9.12 | 0.94 |
| 03/18 | 1,780 | 1,783 | 1,739 | 1,764 | -0.9% | 259,200 | 1141億8966万 | +5.13% | 9.16 | 0.95 |
| 03/15 | 1,711 | 1,791 | 1,704 | 1,780 | +3.85% | 875,500 | 1152億2540万 | +6.4% | 9.24 | 0.95 |
| 03/14 | 1,680 | 1,714 | 1,678 | 1,714 | +1.84% | 383,500 | 1109億5299万 | +2.7% | 8.9 | 0.92 |
| 03/13 | 1,683 | 1,693 | 1,670 | 1,683 | -0.77% | 211,000 | 1089億4626万 | +0.9% | 8.74 | 0.9 |
| 03/12 | 1,676 | 1,696 | 1,663 | 1,696 | +1.74% | 259,700 | 1097億8779万 | +1.68% | 8.81 | 0.91 |
| 03/11 | 1,690 | 1,690 | 1,659 | 1,667 | -1.59% | 183,800 | 1079億1053万 | -0.06% | 8.66 | 0.89 |
| 03/08 | 1,668 | 1,695 | 1,653 | 1,694 | +1.38% | 370,500 | 1096億5833万 | +1.44% | 8.8 | 0.91 |
| 03/07 | 1,666 | 1,682 | 1,660 | 1,671 | +0.72% | 201,800 | 1081億6946万 | +0.06% | 8.68 | 0.9 |
| 03/06 | 1,618 | 1,664 | 1,617 | 1,659 | +2.34% | 243,800 | 1073億9266万 | -0.66% | 8.61 | 0.89 |
| 03/05 | 1,638 | 1,645 | 1,601 | 1,621 | -1.04% | 277,300 | 1049億3279万 | -2.99% | 8.42 | 0.87 |
| 03/04 | 1,660 | 1,661 | 1,622 | 1,638 | -1.21% | 428,000 | 1060億3326万 | -2.15% | 8.51 | 0.88 |
| 03/01 | 1,677 | 1,684 | 1,646 | 1,658 | -1.43% | 300,600 | 1073億2793万 | -1.07% | 8.61 | 0.89 |
| 02/29 | 1,661 | 1,700 | 1,656 | 1,682 | +1.82% | 618,400 | 1088億8153万 | +0.24% | 11.49 | 0.9 |
| 02/28 | 1,634 | 1,657 | 1,633 | 1,652 | -1.31% | 1,066,200 | 1069億3953万 | -1.55% | 11.28 | 0.89 |
| 02/27 | 1,670 | 1,685 | 1,663 | 1,674 | +0.06% | 1,463,300 | 1083億6366万 | -0.36% | 11.43 | 0.9 |
| 02/26 | 1,667 | 1,679 | 1,653 | 1,673 | +0.48% | 753,800 | 1082億9893万 | -0.48% | 11.43 | 0.9 |
| 02/22 | 1,660 | 1,667 | 1,655 | 1,665 | +0.12% | 471,300 | 1077億8106万 | -0.95% | 11.37 | 0.89 |
| 02/21 | 1,675 | 1,675 | 1,643 | 1,663 | +0.36% | 541,200 | 1076億5159万 | -1.07% | 11.36 | 0.89 |
| 02/20 | 1,672 | 1,676 | 1,656 | 1,657 | -1.13% | 340,300 | 1072億6319万 | -1.31% | 11.32 | 0.89 |
| 02/19 | 1,665 | 1,676 | 1,660 | 1,676 | +1.33% | 419,200 | 1084億9313万 | -0.18% | 11.45 | 0.9 |
| 02/16 | 1,641 | 1,662 | 1,635 | 1,654 | +0.98% | 401,100 | 1070億6899万 | -1.49% | 11.3 | 0.89 |
| 02/15 | 1,675 | 1,678 | 1,635 | 1,638 | -2.33% | 600,500 | 1060億3326万 | -2.56% | 11.19 | 0.88 |
| 02/14 | 1,704 | 1,704 | 1,674 | 1,677 | -1.7% | 368,300 | 1085億5786万 | -0.47% | 11.45 | 0.9 |
| 02/13 | 1,690 | 1,706 | 1,685 | 1,706 | +1.79% | 585,100 | 1104億3513万 | +1.13% | 11.65 | 0.91 |
| 02/09 | 1,652 | 1,680 | 1,649 | 1,676 | +1.02% | 371,300 | 1084億9313万 | -0.65% | 11.45 | 0.9 |
| 02/08 | 1,670 | 1,670 | 1,648 | 1,659 | -0.54% | 530,700 | 1073億9266万 | -1.72% | 11.33 | 0.89 |
| 02/07 | 1,680 | 1,687 | 1,663 | 1,668 | -0.89% | 406,500 | 1079億7526万 | -1.24% | 11.39 | 0.89 |
| 02/06 | 1,692 | 1,701 | 1,683 | 1,683 | -0.88% | 339,500 | 1089億4626万 | -0.36% | 11.49 | 0.9 |
| 02/05 | 1,692 | 1,698 | 1,682 | 1,698 | -0.06% | 474,600 | 1099億1726万 | +0.53% | 11.6 | 0.91 |
| 02/02 | 1,703 | 1,709 | 1,692 | 1,699 | -0.12% | 383,700 | 1099億8199万 | +0.65% | 11.6 | 0.91 |
| 02/01 | 1,687 | 1,706 | 1,686 | 1,701 | +0.53% | 550,900 | 1101億1146万 | +0.89% | 11.62 | 0.91 |
| 01/31 | 1,697 | 1,702 | 1,683 | 1,692 | +0.36% | 314,000 | 1095億2886万 | +0.42% | 11.56 | 0.91 |
| 01/30 | 1,695 | 1,697 | 1,683 | 1,686 | -0.18% | 369,800 | 1091億4046万 | +0.12% | 11.52 | 0.9 |
| 01/29 | 1,694 | 1,695 | 1,685 | 1,689 | +0.18% | 252,000 | 1093億3466万 | +0.3% | 11.54 | 0.91 |
| 01/26 | 1,694 | 1,698 | 1,681 | 1,686 | -0.41% | 230,600 | 1091億4046万 | +0.12% | 11.52 | 0.9 |
| 01/25 | 1,694 | 1,696 | 1,687 | 1,693 | -0.06% | 210,700 | 1095億9359万 | +0.53% | 11.56 | 0.91 |
| 01/24 | 1,700 | 1,707 | 1,691 | 1,694 | -0.35% | 200,500 | 1096億5833万 | +0.59% | 11.57 | 0.91 |
| 01/23 | 1,725 | 1,727 | 1,696 | 1,700 | -0.29% | 251,300 | 1100億4673万 | +0.95% | 11.61 | 0.91 |
| 01/22 | 1,687 | 1,707 | 1,680 | 1,705 | +1.49% | 389,600 | 1103億7039万 | +1.31% | 11.64 | 0.91 |
| 01/19 | 1,685 | 1,685 | 1,668 | 1,680 | +0.18% | 245,700 | 1087億5206万 | -0.18% | 11.47 | 0.9 |
| 01/18 | 1,670 | 1,682 | 1,661 | 1,677 | +1.27% | 296,300 | 1085億5786万 | -0.42% | 11.45 | 0.9 |
| 01/17 | 1,631 | 1,674 | 1,631 | 1,656 | +1.53% | 421,100 | 1071億9846万 | -1.6% | 11.31 | 0.89 |
| 01/16 | 1,660 | 1,666 | 1,631 | 1,631 | -1.69% | 434,100 | 1055億8012万 | -3.2% | 11.14 | 0.87 |
| 01/15 | 1,670 | 1,685 | 1,655 | 1,659 | -0.18% | 569,800 | 1073億9266万 | -1.6% | 11.33 | 0.89 |
| 01/12 | 1,700 | 1,711 | 1,662 | 1,662 | -2.29% | 436,000 | 1075億8686万 | -1.36% | 11.35 | 0.89 |
| 01/11 | 1,739 | 1,739 | 1,701 | 1,701 | -2.02% | 295,500 | 1101億1146万 | +0.95% | 11.62 | 0.91 |
| 01/10 | 1,749 | 1,749 | 1,728 | 1,736 | -0.34% | 280,700 | 1123億7713万 | +3.21% | 11.86 | 0.93 |
| 01/09 | 1,721 | 1,744 | 1,717 | 1,742 | +1.81% | 361,900 | 1127億6553万 | +3.75% | 11.9 | 0.93 |
| 01/05 | 1,713 | 1,713 | 1,697 | 1,711 | +0.47% | 323,000 | 1107億5879万 | +2.09% | 11.69 | 0.92 |
| 01/04 | 1,688 | 1,722 | 1,671 | 1,703 | +1.37% | 520,800 | 1102億4093万 | +1.67% | 11.63 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 1,679 | 1,682 | 1,672 | 1,680 | +0.72% | 223,700 | 1087億5206万 | +0.36% | 11.47 | 0.9 |
| 12/28 | 1,664 | 1,673 | 1,661 | 1,668 | -0.66% | 293,600 | 1079億7526万 | -0.3% | 11.39 | 0.89 |
| 12/27 | 1,656 | 1,680 | 1,656 | 1,679 | +1.27% | 220,500 | 1086億8733万 | +0.42% | 11.47 | 0.9 |
| 12/26 | 1,660 | 1,663 | 1,653 | 1,658 | -0.42% | 152,500 | 1073億2793万 | -0.78% | 11.32 | 0.89 |
| 12/25 | 1,675 | 1,681 | 1,658 | 1,665 | -0.54% | 189,400 | 1077億8106万 | -0.24% | 11.37 | 0.89 |
| 12/22 | 1,668 | 1,679 | 1,665 | 1,674 | +0.36% | 140,900 | 1083億6366万 | +0.42% | 11.43 | 0.9 |
| 12/21 | 1,677 | 1,684 | 1,666 | 1,668 | -0.89% | 149,900 | 1079億7526万 | +0.18% | 11.39 | 0.89 |
| 12/20 | 1,690 | 1,697 | 1,678 | 1,683 | -0.41% | 152,000 | 1089億4626万 | +1.26% | 11.49 | 0.9 |
| 12/19 | 1,689 | 1,691 | 1,676 | 1,690 | +0.12% | 123,500 | 1093億9939万 | +1.93% | 11.54 | 0.91 |
| 12/18 | 1,684 | 1,688 | 1,660 | 1,688 | -0.12% | 167,400 | 1092億6993万 | +2.06% | 11.53 | 0.9 |
| 12/15 | 1,686 | 1,693 | 1,678 | 1,690 | +0.12% | 179,700 | 1093億9939万 | +2.42% | 11.54 | 0.91 |
| 12/14 | 1,698 | 1,709 | 1,683 | 1,688 | -0.06% | 159,000 | 1092億6993万 | +2.49% | 11.53 | 0.9 |
| 12/13 | 1,700 | 1,702 | 1,679 | 1,689 | -0.59% | 144,200 | 1093億3466万 | +2.8% | 11.54 | 0.91 |
| 12/12 | 1,696 | 1,704 | 1,688 | 1,699 | +0.35% | 174,500 | 1099億8199万 | +3.66% | 11.6 | 0.91 |
| 12/11 | 1,683 | 1,693 | 1,674 | 1,693 | +1.14% | 147,000 | 1095億9359万 | +3.48% | 11.56 | 0.91 |
| 12/08 | 1,683 | 1,697 | 1,664 | 1,674 | -0.53% | 222,200 | 1083億6366万 | +2.51% | 11.43 | 0.9 |
| 12/07 | 1,664 | 1,686 | 1,659 | 1,683 | +0.96% | 184,800 | 1089億4626万 | +3.13% | 11.49 | 0.9 |
| 12/06 | 1,642 | 1,668 | 1,641 | 1,667 | +1.58% | 176,900 | 1079億1053万 | +2.33% | 11.39 | 0.89 |
| 12/05 | 1,654 | 1,663 | 1,641 | 1,641 | -0.3% | 197,600 | 1062億2746万 | +0.98% | 11.21 | 0.88 |
| 12/04 | 1,646 | 1,656 | 1,639 | 1,646 | 0% | 175,300 | 1065億5113万 | +1.42% | 11.24 | 0.88 |
| 12/01 | 1,654 | 1,658 | 1,643 | 1,646 | -0.12% | 208,300 | 1065億5113万 | +1.67% | 11.24 | 0.88 |
| 11/30 | 1,665 | 1,665 | 1,640 | 1,648 | -1.2% | 300,100 | 1066億8059万 | +1.98% | 11.26 | 0.89 |
| 11/29 | 1,684 | 1,688 | 1,663 | 1,668 | -0.95% | 227,700 | 1079億7526万 | +3.47% | 11.68 | 0.93 |
| 11/28 | 1,676 | 1,700 | 1,674 | 1,684 | +0.72% | 347,600 | 1090億1099万 | +4.79% | 11.79 | 0.93 |
| 11/27 | 1,670 | 1,679 | 1,662 | 1,672 | +0.54% | 268,100 | 1082億3419万 | +4.5% | 11.71 | 0.93 |
| 11/24 | 1,660 | 1,675 | 1,648 | 1,663 | +0.67% | 306,600 | 1076億5159万 | +4.33% | 11.65 | 0.92 |
| 11/22 | 1,635 | 1,656 | 1,631 | 1,652 | +1.04% | 225,800 | 1069億3953万 | +4.03% | 11.57 | 0.92 |
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 | 1,330 2,660 7/20 | 500 1,000 2/29 | 245,600 122,800 10/19 | - | - | +12.85% 7/20 | -26.13% 1/22 |
| 2009年 2月期 | 665 1,330 6/27 | 351 701 2/24 | 519,800 259,900 4/16 | - | - | +17.5% 4/8 | -22.96% 2/23 |
| 2010年 2月期 | 608 1,215 10/8 | 351 702 3/4 | 277,800 138,900 6/23 | - | - | +19.24% 7/3 | -10.5% 11/17 |
| 2011年 2月期 | 673 1,345 6/21 | 421 841 10/29 | 244,800 122,400 5/17 | 278億2918万 | 174億99万 | +19.17% 4/7 | -22.82% 3/15 |
| 2012年 2月期 | 799 1,597 10/11 | 396 793 3/16 792 3/15 | 385,400 192,700 2/3 | 330億4327万 | 163億8714万 | +20.3% 7/1 | -8.98% 9/14 |
| 2013年 2月期 | 782 1,564 3/30 | 531 1,061 10/11 | 499,000 249,500 8/15 | 323億6047万 | 219億5298万 | +15.85% 4/1 | -9.6% 4/23 |
| 2014年 2月期 | 1,115 2,230 5/7 | 691 1,382 3/7 | 389,800 194,900 10/11 | 461億4057万 | 285億9474万 | +22.32% 4/9 | -17.53% 6/14 |
| 2015年 2月期 | 1,495 2,990 9/17 | 835 1,670 3/25 | 850,000 425,000 9/17 | 618億6562万 | 345億5370万 | +17.53% 9/17 | -11.25% 10/17 |
| 2016年 2月期 | 1,598 3,195 8/6 | 940 1,879 2/12 | 387,600 193,800 10/29 | 661億724万 | 388億7809万 | +16.42% 3/15 | -21.33% 2/12 |
| 2017年 2月期 | 1,499 12/20 | 1,049 8/26 | 203,300 2/15 | 620億3114万 | 434億938万 | +10.93% 12/19 | -8.34% 4/12 |
| 2018年 2月期 | 1,967 1/30 | 1,300 4/6 | 305,400 9/20 | 813億9777万 | 537億9619万 | +11.38% 9/20 | -6.99% 2/14 |
| 2019年 2月期 | 1,834 4/5 | 1,259 12/26 | 290,800 6/20 | 758億9401万 | 520億9954万 | +9.64% 3/27 | -13.05% 12/25 |
| 2020年 2月期 | 1,569 3/27 | 1,079 2/28 | 180,200 3/26 | 649億2786万 | 446億5083万 | +8.79% 9/13 | -20.53% 3/13 |
| 2021年 2月期 | 2,421 10/15 | 754 3/19 | 1,847,000 6/9 | 1001億8506万 | 312億179万 | +45.76% 6/12 | -13.68% 11/17 |
| 2022年 2月期 | 1,935 3/23 | 1,402 6/21 6/3 | 1,155,200 6/22 | 800億7356万 | 580億1712万 | +13.94% 9/15 | -10.43% 4/30 |
| 2023年 2月期 | 1,754 10/12 | 1,381 1/20 | 1,710,800 10/5 | 725億8347万 | 571億4810万 | +14.55% 10/7 | -7.77% 1/19 |
| 2024年 2月期 | 1,749 1/10 | 1,420 3/16 | 1,939,900 4/17 | 1132億1866万 | 587億6199万 | +8.27% 4/14 | -8.38% 10/4 |
| 最新 | 1,887 2024/4/19 | 241,100 | 1221億5187万 | +5.07% 1,796 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 45%（1.45倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/19 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
330円（2003/03/28） - 472%（5.72倍）
1,887円（4/19）