株価チャート
株価
4/18
- 前日 (4/17)
- 1,192
- 始値
- 1,192
- 高値
- 1,208
- 安値
- 1,188
- 終値 +0.67%
- 1,200
- 出来高 -22.91%
- 21,200
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,206 - 株価（25日）
移動平均値 - -0.74%
1,209 - 出来高（5日）
移動平均値 - -60.31%
53,420
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 | 1,192 | 1,208 | 1,188 | 1,200 | +0.67% | 21,200 | 111億6000万 | -0.74% | 17.06 | 0.36 |
| 04/17 | 1,186 | 1,211 | 1,186 | 1,192 | +0.51% | 27,500 | 110億8560万 | -1.24% | 16.95 | 0.36 |
| 04/16 | 1,235 | 1,252 | 1,185 | 1,186 | -3.42% | 48,300 | 110億2980万 | -1.66% | 16.87 | 0.36 |
| 04/15 | 1,223 | 1,300 | 1,223 | 1,228 | +0.49% | 159,600 | 114億2040万 | +2.08% | 17.46 | 0.37 |
| 04/12 | 1,210 | 1,222 | 1,200 | 1,222 | +0.99% | 10,500 | 113億6460万 | +1.83% | 17.38 | 0.37 |
| 04/11 | 1,226 | 1,230 | 1,204 | 1,210 | -2.89% | 15,200 | 112億5300万 | +1.09% | 17.21 | 0.36 |
| 04/10 | 1,224 | 1,248 | 1,215 | 1,246 | +1.8% | 11,700 | 115億8780万 | +4.27% | 17.72 | 0.38 |
| 04/09 | 1,240 | 1,240 | 1,220 | 1,224 | 0% | 9,800 | 113億8320万 | +2.68% | 17.41 | 0.37 |
| 04/08 | 1,198 | 1,235 | 1,198 | 1,224 | +2% | 12,000 | 113億8320万 | +2.94% | 17.41 | 0.37 |
| 04/05 | 1,200 | 1,211 | 1,181 | 1,200 | -0.91% | 14,200 | 111億6000万 | +0.93% | 17.06 | 0.36 |
| 04/04 | 1,221 | 1,221 | 1,209 | 1,211 | -0.82% | 2,900 | 112億6230万 | +1.76% | 17.22 | 0.37 |
| 04/03 | 1,209 | 1,241 | 1,198 | 1,221 | -0.16% | 12,400 | 113億5530万 | +2.69% | 17.36 | 0.37 |
| 04/02 | 1,256 | 1,256 | 1,218 | 1,223 | -1.77% | 9,400 | 113億7390万 | +2.6% | 17.39 | 0.37 |
| 04/01 | 1,267 | 1,270 | 1,245 | 1,245 | -1.5% | 15,400 | 115億7850万 | +4.45% | 17.7 | 0.38 |
| 03/29 | 1,255 | 1,284 | 1,255 | 1,264 | +0.72% | 7,900 | 117億5520万 | +6.13% | 17.97 | 0.38 |
| 03/28 | 1,250 | 1,282 | 1,249 | 1,255 | -1.72% | 30,100 | 116億7150万 | +5.55% | 17.85 | 0.38 |
| 03/27 | 1,282 | 1,313 | 1,270 | 1,277 | -4.84% | 68,800 | 118億7610万 | +7.49% | 18.16 | 0.38 |
| 03/26 | 1,333 | 1,373 | 1,261 | 1,342 | +18.03% | 353,000 | 124億8060万 | +13.25% | 19.08 | 0.4 |
| 03/25 | 1,146 | 1,150 | 1,131 | 1,137 | -1.64% | 17,900 | 105億7410万 | -3.56% | 16.17 | 0.34 |
| 03/22 | 1,165 | 1,165 | 1,141 | 1,156 | -0.77% | 12,900 | 107億5080万 | -2.03% | 16.44 | 0.35 |
| 03/21 | 1,169 | 1,169 | 1,150 | 1,165 | +1.22% | 15,200 | 108億3450万 | -1.35% | 16.57 | 0.35 |
| 03/19 | 1,140 | 1,155 | 1,130 | 1,151 | +0.17% | 19,800 | 107億430万 | -2.54% | 16.37 | 0.35 |
| 03/18 | 1,164 | 1,174 | 1,147 | 1,149 | -0.69% | 16,200 | 106億8570万 | -2.71% | 16.34 | 0.35 |
| 03/15 | 1,141 | 1,160 | 1,140 | 1,157 | +0.61% | 5,300 | 107億6010万 | -2.12% | 16.45 | 0.35 |
| 03/14 | 1,138 | 1,150 | 1,138 | 1,150 | +1.05% | 7,800 | 106億9500万 | -2.87% | 16.35 | 0.35 |
| 03/13 | 1,169 | 1,169 | 1,138 | 1,138 | -1.9% | 5,700 | 105億8340万 | -4.05% | 16.18 | 0.34 |
| 03/12 | 1,129 | 1,160 | 1,125 | 1,160 | +2.75% | 11,000 | 107億8800万 | -2.36% | 16.5 | 0.35 |
| 03/11 | 1,134 | 1,140 | 1,121 | 1,129 | -0.79% | 13,500 | 104億9970万 | -5.05% | 16.05 | 0.34 |
| 03/08 | 1,134 | 1,152 | 1,127 | 1,138 | -2.23% | 21,100 | 105億8340万 | -4.37% | 16.18 | 0.34 |
| 03/07 | 1,151 | 1,175 | 1,147 | 1,164 | +1.22% | 11,200 | 108億2520万 | -2.35% | 16.55 | 0.35 |
| 03/06 | 1,150 | 1,164 | 1,131 | 1,150 | -1.12% | 22,400 | 106億9500万 | -3.44% | 16.35 | 0.35 |
| 03/05 | 1,152 | 1,179 | 1,137 | 1,163 | +0.35% | 15,500 | 108億1590万 | -2.35% | 16.54 | 0.35 |
| 03/04 | 1,201 | 1,204 | 1,159 | 1,159 | -4.61% | 36,600 | 107億7870万 | -2.52% | 16.48 | 0.35 |
| 03/01 | 1,224 | 1,248 | 1,214 | 1,215 | -0.74% | 21,600 | 112億9950万 | +2.27% | 17.28 | 0.37 |
| 02/29 | 1,202 | 1,240 | 1,196 | 1,224 | +1.75% | 35,600 | 113億8320万 | +3.38% | 14.49 | 0.37 |
| 02/28 | 1,214 | 1,231 | 1,195 | 1,203 | -6.31% | 65,800 | 111億8790万 | +2.04% | 14.34 | 0.37 |
| 02/27 | 1,240 | 1,287 | 1,235 | 1,284 | +4.39% | 66,700 | 119億4120万 | +9.37% | 15.31 | 0.39 |
| 02/26 | 1,238 | 1,244 | 1,221 | 1,230 | +0.33% | 32,300 | 114億3900万 | +5.49% | 14.66 | 0.37 |
| 02/22 | 1,231 | 1,236 | 1,215 | 1,226 | +0.99% | 23,200 | 114億180万 | +5.78% | 14.62 | 0.37 |
| 02/21 | 1,219 | 1,224 | 1,207 | 1,214 | -0.98% | 19,700 | 112億9020万 | +5.29% | 14.47 | 0.37 |
| 02/20 | 1,207 | 1,237 | 1,207 | 1,226 | +1.66% | 32,400 | 114億180万 | +6.89% | 14.62 | 0.37 |
| 02/19 | 1,180 | 1,208 | 1,177 | 1,206 | +1.77% | 20,400 | 112億1580万 | +5.79% | 14.38 | 0.37 |
| 02/16 | 1,162 | 1,192 | 1,161 | 1,185 | +2.07% | 21,600 | 110億2050万 | +4.59% | 14.13 | 0.36 |
| 02/15 | 1,162 | 1,170 | 1,151 | 1,161 | -0.68% | 22,500 | 107億9730万 | +3.11% | 13.84 | 0.35 |
| 02/14 | 1,167 | 1,175 | 1,163 | 1,169 | +0.17% | 18,500 | 108億7170万 | +4.38% | 13.94 | 0.36 |
| 02/13 | 1,160 | 1,188 | 1,160 | 1,167 | +1.13% | 20,800 | 108億5310万 | +4.76% | 13.91 | 0.35 |
| 02/09 | 1,185 | 1,192 | 1,154 | 1,154 | -3.03% | 33,200 | 107億3220万 | +4.15% | 13.76 | 0.35 |
| 02/08 | 1,207 | 1,207 | 1,185 | 1,190 | -1.33% | 17,500 | 110億6700万 | +7.89% | 14.19 | 0.36 |
| 02/07 | 1,195 | 1,210 | 1,195 | 1,206 | +0.92% | 24,900 | 112億1580万 | +10.14% | 14.38 | 0.37 |
| 02/06 | 1,184 | 1,203 | 1,184 | 1,195 | +0.93% | 19,800 | 111億1350万 | +9.94% | 14.25 | 0.36 |
| 02/05 | 1,196 | 1,210 | 1,182 | 1,184 | +0.59% | 23,300 | 110億1120万 | +9.83% | 14.12 | 0.36 |
| 02/02 | 1,168 | 1,190 | 1,167 | 1,177 | +1.12% | 20,900 | 109億4610万 | +10% | 14.03 | 0.36 |
| 02/01 | 1,160 | 1,176 | 1,160 | 1,164 | -1.19% | 14,100 | 108億2520万 | +9.6% | 13.88 | 0.35 |
| 01/31 | 1,142 | 1,184 | 1,142 | 1,178 | +3.7% | 33,700 | 109億5540万 | +11.66% | 14.04 | 0.36 |
| 01/30 | 1,157 | 1,174 | 1,136 | 1,136 | -1.47% | 71,200 | 105億6480万 | +8.5% | 13.54 | 0.34 |
| 01/29 | 1,115 | 1,157 | 1,115 | 1,153 | +3.69% | 24,100 | 107億2290万 | +10.76% | 13.75 | 0.35 |
| 01/26 | 1,138 | 1,139 | 1,112 | 1,112 | -2.28% | 19,000 | 103億4160万 | +7.54% | 13.26 | 0.34 |
| 01/25 | 1,127 | 1,146 | 1,123 | 1,138 | +2.25% | 22,500 | 105億8340万 | +10.59% | 13.57 | 0.35 |
| 01/24 | 1,114 | 1,129 | 1,109 | 1,113 | +0.18% | 16,400 | 103億5090万 | +8.69% | 13.27 | 0.34 |
| 01/23 | 1,080 | 1,120 | 1,077 | 1,111 | +3.64% | 49,100 | 103億3230万 | +9.14% | 13.25 | 0.34 |
| 01/22 | 1,086 | 1,087 | 1,072 | 1,072 | -0.28% | 18,500 | 99億6960万 | +5.82% | 12.78 | 0.33 |
| 01/19 | 1,075 | 1,085 | 1,073 | 1,075 | +0.66% | 16,700 | 99億9750万 | +6.44% | 12.82 | 0.33 |
| 01/18 | 1,063 | 1,088 | 1,063 | 1,068 | +0.56% | 21,300 | 99億3240万 | +6.16% | 12.73 | 0.32 |
| 01/17 | 1,075 | 1,090 | 1,060 | 1,062 | -1.94% | 29,100 | 98億7660万 | +5.88% | 12.66 | 0.32 |
| 01/16 | 1,071 | 1,090 | 1,055 | 1,083 | +2.85% | 40,100 | 100億7190万 | +8.19% | 12.91 | 0.33 |
| 01/15 | 1,049 | 1,080 | 1,042 | 1,053 | +2.93% | 106,700 | 97億9290万 | +5.62% | 12.55 | 0.32 |
| 01/12 | 1,015 | 1,030 | 1,011 | 1,023 | +0.49% | 42,500 | 95億1390万 | +2.81% | 12.2 | 0.31 |
| 01/11 | 1,010 | 1,019 | 1,010 | 1,018 | +0.79% | 13,400 | 94億6740万 | +2.31% | 12.14 | 0.31 |
| 01/10 | 1,019 | 1,020 | 1,004 | 1,010 | -0.88% | 19,200 | 93億9300万 | +1.61% | 12.04 | 0.31 |
| 01/09 | 1,024 | 1,024 | 1,010 | 1,019 | +1.09% | 12,700 | 94億7670万 | +2.41% | 12.15 | 0.31 |
| 01/05 | 1,025 | 1,025 | 1,004 | 1,008 | -0.79% | 8,200 | 93億7440万 | +1.31% | 12.02 | 0.31 |
| 01/04 | 1,010 | 1,024 | 998 | 1,016 | +1.09% | 13,800 | 94億4880万 | +2.11% | 12.11 | 0.31 |
| 2023 | ||||||||||
| 12/29 | 1,004 | 1,008 | 994 | 1,005 | +0.6% | 10,900 | 93億4650万 | +1.01% | 11.98 | 0.31 |
| 12/28 | 985 | 1,005 | 985 | 999 | +1.42% | 30,300 | 92億9070万 | +0.3% | 11.91 | 0.3 |
| 12/27 | 978 | 987 | 978 | 985 | +0.2% | 18,500 | 91億6050万 | -1.3% | 11.74 | 0.3 |
| 12/26 | 975 | 983 | 969 | 983 | +0.82% | 38,600 | 91億4190万 | -1.7% | 11.72 | 0.3 |
| 12/25 | 980 | 987 | 975 | 975 | -0.51% | 14,000 | 90億6750万 | -2.6% | 11.62 | 0.3 |
| 12/22 | 989 | 989 | 971 | 980 | -0.41% | 25,800 | 91億1400万 | -2.29% | 11.68 | 0.3 |
| 12/21 | 981 | 986 | 977 | 984 | +0.31% | 14,400 | 91億5120万 | -1.99% | 11.73 | 0.3 |
| 12/20 | 989 | 989 | 977 | 981 | -0.71% | 23,900 | 91億2330万 | -2.39% | 11.7 | 0.3 |
| 12/19 | 988 | 990 | 980 | 988 | 0% | 9,300 | 91億8840万 | -1.69% | 11.78 | 0.3 |
| 12/18 | 991 | 991 | 983 | 988 | -0.1% | 5,100 | 91億8840万 | -1.79% | 11.78 | 0.3 |
| 12/15 | 977 | 992 | 977 | 989 | +1.02% | 10,000 | 91億9770万 | -1.69% | 11.79 | 0.3 |
| 12/14 | 985 | 988 | 976 | 979 | -0.61% | 22,000 | 91億470万 | -2.78% | 11.67 | 0.3 |
| 12/13 | 983 | 993 | 983 | 985 | -0.51% | 23,200 | 91億6050万 | -2.28% | 11.74 | 0.3 |
| 12/12 | 990 | 995 | 987 | 990 | 0% | 14,600 | 92億700万 | -1.79% | 11.8 | 0.3 |
| 12/11 | 986 | 1,002 | 986 | 990 | +0.41% | 10,700 | 92億700万 | -1.88% | 11.8 | 0.3 |
| 12/08 | 996 | 1,004 | 981 | 986 | -1.3% | 19,700 | 91億6980万 | -2.38% | 11.76 | 0.3 |
| 12/07 | 994 | 1,002 | 992 | 999 | 0% | 11,500 | 92億9070万 | -1.19% | 11.91 | 0.3 |
| 12/06 | 996 | 1,012 | 989 | 999 | +0.3% | 25,200 | 92億9070万 | -1.09% | 11.91 | 0.3 |
| 12/05 | 1,016 | 1,020 | 992 | 996 | -1.97% | 22,100 | 92億6280万 | -1.29% | 11.87 | 0.3 |
| 12/04 | 1,005 | 1,016 | 1,002 | 1,016 | +0.59% | 13,800 | 94億4880万 | +0.49% | 12.11 | 0.31 |
| 12/01 | 1,020 | 1,021 | 1,008 | 1,010 | -0.79% | 15,900 | 93億9300万 | -0.1% | 12.04 | 0.31 |
| 11/30 | 1,020 | 1,020 | 1,008 | 1,018 | -0.1% | 11,400 | 94億6740万 | +0.79% | 12.14 | 0.32 |
| 11/29 | 1,026 | 1,035 | 1,019 | 1,019 | -0.68% | 18,800 | 94億7670万 | +0.99% | 11.95 | 0.32 |
| 11/28 | 1,020 | 1,028 | 1,012 | 1,026 | +1.08% | 5,800 | 95億4180万 | +1.79% | 12.04 | 0.32 |
| 11/27 | 1,044 | 1,045 | 1,015 | 1,015 | -1.17% | 12,900 | 94億3950万 | +0.79% | 11.91 | 0.31 |
| 11/24 | 1,052 | 1,052 | 1,015 | 1,027 | -2.38% | 19,000 | 95億5110万 | +2.09% | 12.05 | 0.32 |
| 11/22 | 1,028 | 1,054 | 1,028 | 1,052 | +2.83% | 23,500 | 97億8360万 | +4.78% | 12.34 | 0.33 |
| 11/21 | 1,003 | 1,028 | 1,003 | 1,023 | +1.39% | 14,300 | 95億1390万 | +2.3% | 12 | 0.32 |
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 | 3,055 611 5/7 611 5/2 | 1,530 306 1/16 | 84,000 420,000 5/7 | - | - | +13.17% 2/8 | -21.43% 3/18 |
| 2009年 2月期 | 2,640 528 2/5 | 1,015 203 10/9 | 87,600 438,000 2/6 | - | - | +36.56% 11/6 | -26.55% 10/8 |
| 2010年 2月期 | 2,685 537 8/24 | 1,920 384 3/13 | 49,000 245,000 3/16 | - | - | +16.66% 6/1 | -11% 9/14 |
| 2011年 2月期 | 2,510 502 4/12 502 4/9 | 1,790 358 9/27 | 53,600 268,000 2/23 | 258億6921万 | 184億4856万 | +8.39% 4/12 | -22.94% 3/15 |
| 2012年 2月期 | 2,405 481 2/24 | 1,290 258 3/15 | 50,000 250,000 2/24 | 247億8703万 | 132億9533万 | +7.25% 6/15 | -5.73% 10/14 |
| 2013年 2月期 | 2,385 477 4/18 | 1,795 359 11/15 | 72,600 363,000 11/30 | 245億8090万 | 185億9万 | +9.14% 8/17 | -10.8% 11/15 |
| 2014年 2月期 | 2,250 450 5/10 | 1,975 395 11/7 395 4/2 | 57,600 288,000 2/25 | 231億8953万 | 203億5525万 | +5.58% 4/25 | -6.3% 6/7 |
| 2015年 2月期 | 2,300 460 2/25 | 1,975 395 10/17 | 85,400 427,000 2/25 | 220億8000万 | 189億6000万 | +8.36% 2/25 | -4.05% 10/17 |
| 2016年 2月期 | 2,560 512 12/28 | 2,085 417 9/7 | 70,200 351,000 2/24 | 245億7600万 | 200億1600万 | +6.64% 3/29 | -9.1% 1/21 |
| 2017年 2月期 | 2,445 489 2/23 489 2/21 | 2,045 409 6/24 | 101,200 506,000 8/26 | 234億7200万 | 196億3200万 | +6.47% 5/19 | -8.45% 4/5 |
| 2018年 2月期 | 2,440 488 8/17 | 2,160 432 4/17 | 86,400 2/23 | 234億2400万 | 207億3600万 | +4.06% 5/11 5/10 | -6.16% 9/11 |
| 2019年 2月期 | 2,586 6/27 | 1,606 12/25 | 93,000 8/28 | 248億2560万 | 154億1760万 | +5.17% 6/26 | -15.29% 12/25 |
| 2020年 2月期 | 2,001 12/18 | 1,406 2/28 | 89,000 2/26 | 192億960万 | 134億9760万 | +20.59% 3/30 | -31.36% 3/13 |
| 2021年 2月期 | 2,048 2/8 | 1,014 3/13 | 106,000 2/24 | 196億6080万 | 97億3440万 | +16.72% 4/9 | -9.65% 9/2 |
| 2022年 2月期 | 1,983 9/24 | 1,204 2/25 | 116,700 8/27 | 188億3850万 | 114億3800万 | +7.19% 9/14 | -16.44% 1/18 |
| 2023年 2月期 | 1,241 3/1 | 732 9/2 | 153,400 3/18 | 117億8950万 | 69億5400万 | +16.15% 11/24 | -15.78% 7/14 |
| 2024年 2月期 | 1,390 7/11 | 910 6/26 6/8 | 938,100 7/11 | 132億500万 | 86億4500万 | +27.54% 7/12 | -18.23% 10/11 |
| 最新 | 1,200 2024/4/18 | 21,200 | 111億6000万 | -0.74% 1,209 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 110%（2.1倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 17%（1.17倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/18 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
422円（2002/10/17） - 184%（2.84倍）
1,200円（4/18）