株価チャート
株価
4/18
- 前日 (4/17)
- 409
- 始値
- 412
- 高値
- 413
- 安値
- 401
- 終値 -0.98%
- 405
- 出来高 -3.42%
- 2,685,290
乖離率
- 株価（5日）
移動平均値 - +2.27%
396 - 株価（25日）
移動平均値 - +3.32%
392 - 出来高（5日）
移動平均値 - +14.67%
2,341,770
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 | 412 | 413 | 401 | 405 | -0.98% | 2,685,290 | - | +3.32% | - | - |
| 04/17 | 396 | 410 | 396 | 409 | +2.25% | 2,780,250 | - | +4.07% | - | - |
| 04/16 | 391 | 401 | 389 | 400 | +4.17% | 3,779,340 | - | +1.78% | - | - |
| 04/15 | 389 | 393 | 384 | 384 | +0.52% | 1,328,790 | - | -2.54% | - | - |
| 04/12 | 382 | 384 | 379 | 382 | -0.78% | 1,135,180 | - | -3.29% | - | - |
| 04/11 | 394 | 394 | 384 | 385 | -0.52% | 1,721,190 | - | -2.78% | - | - |
| 04/10 | 388 | 388 | 384 | 387 | +0.78% | 820,820 | - | -2.27% | - | - |
| 04/09 | 388 | 389 | 383 | 384 | -1.79% | 1,229,040 | - | -3.27% | - | - |
| 04/08 | 393 | 394 | 387 | 391 | -1.76% | 1,827,980 | - | -1.76% | - | - |
| 04/05 | 399 | 405 | 397 | 398 | +2.31% | 2,109,270 | - | -0.25% | - | - |
| 04/04 | 390 | 391 | 384 | 389 | -2.26% | 2,120,900 | - | -2.51% | - | - |
| 04/03 | 399 | 403 | 395 | 398 | +0.51% | 2,262,470 | - | -0.5% | - | - |
| 04/02 | 392 | 398 | 387 | 396 | +0.51% | 2,077,090 | - | -1.25% | - | - |
| 04/01 | 377 | 396 | 376 | 394 | +3.96% | 4,011,730 | - | -1.99% | - | - |
| 03/29 | 383 | 383 | 378 | 379 | -1.81% | 2,406,150 | - | -5.96% | - | - |
| 03/28 | 380 | 387 | 378 | 386 | +1.85% | 2,055,480 | - | -4.69% | - | - |
| 03/27 | 379 | 381 | 375 | 379 | -1.04% | 2,539,350 | - | -6.88% | - | - |
| 03/26 | 384 | 387 | 382 | 383 | -0.26% | 1,320,350 | - | -6.36% | - | - |
| 03/25 | 377 | 384 | 377 | 384 | +2.67% | 1,173,040 | - | -6.57% | - | - |
| 03/22 | 377 | 379 | 373 | 374 | -1.32% | 1,853,160 | - | -9.66% | - | - |
| 03/21 | 382 | 384 | 379 | 379 | -3.56% | 2,542,360 | - | -9.11% | - | - |
| 03/19 | 403 | 404 | 393 | 393 | -2% | 1,463,690 | - | -6.21% | - | - |
| 03/18 | 412 | 412 | 401 | 401 | -4.07% | 954,350 | - | -4.98% | - | - |
| 03/15 | 424 | 424 | 414 | 418 | -0.48% | 936,690 | - | -1.42% | - | - |
| 03/14 | 425 | 429 | 420 | 420 | -1.18% | 965,940 | - | -1.41% | - | - |
| 03/13 | 415 | 431 | 414 | 425 | +0.47% | 1,803,360 | - | -0.7% | - | - |
| 03/12 | 427 | 435 | 422 | 423 | +0.95% | 2,336,290 | - | -1.4% | - | - |
| 03/11 | 413 | 428 | 412 | 419 | +4.23% | 2,217,880 | - | -2.78% | - | - |
| 03/08 | 403 | 409 | 397 | 402 | -0.5% | 1,702,140 | - | -7.16% | - | - |
| 03/07 | 396 | 406 | 393 | 404 | +0.75% | 1,782,710 | - | -7.34% | - | - |
| 03/06 | 408 | 409 | 400 | 401 | -0.5% | 1,003,310 | - | -8.45% | - | - |
| 03/05 | 411 | 412 | 402 | 403 | -1.23% | 708,240 | - | -8.62% | - | - |
| 03/04 | 403 | 409 | 402 | 408 | +0.25% | 1,355,430 | - | -8.11% | - | - |
| 03/01 | 417 | 417 | 406 | 407 | -2.63% | 1,217,590 | - | -8.95% | - | - |
| 02/29 | 420 | 425 | 416 | 418 | 0% | 808,300 | - | -6.9% | - | - |
| 02/28 | 417 | 421 | 416 | 418 | +0.24% | 520,130 | - | -7.32% | - | - |
| 02/27 | 418 | 419 | 413 | 417 | -0.48% | 874,160 | - | -7.95% | - | - |
| 02/26 | 418 | 421 | 415 | 419 | -0.71% | 1,045,300 | - | -8.11% | - | - |
| 02/22 | 428 | 428 | 422 | 422 | -2.76% | 2,276,130 | - | -8.06% | - | - |
| 02/21 | 435 | 438 | 433 | 434 | +0.46% | 808,930 | - | -5.86% | - | - |
| 02/20 | 427 | 435 | 427 | 432 | +0.47% | 1,322,390 | - | -6.7% | - | - |
| 02/19 | 434 | 435 | 430 | 430 | -1.15% | 907,160 | - | -7.53% | - | - |
| 02/16 | 436 | 439 | 430 | 435 | -2.47% | 2,472,050 | - | -6.85% | - | - |
| 02/15 | 443 | 450 | 442 | 446 | -0.45% | 886,520 | - | -4.9% | - | - |
| 02/14 | 445 | 453 | 445 | 448 | +1.82% | 912,420 | - | -4.88% | - | - |
| 02/13 | 448 | 451 | 439 | 440 | -4.35% | 1,328,770 | - | -7.17% | - | - |
| 02/09 | 460 | 462 | 453 | 460 | +0.44% | 1,354,040 | - | -3.77% | - | - |
| 02/08 | 459 | 466 | 454 | 458 | -1.08% | 1,557,560 | - | -4.78% | - | - |
| 02/07 | 469 | 469 | 460 | 463 | -0.86% | 1,308,760 | - | -4.34% | - | - |
| 02/06 | 463 | 470 | 463 | 467 | +1.52% | 1,103,330 | - | -4.3% | - | - |
| 02/05 | 459 | 464 | 459 | 460 | -1.5% | 792,670 | - | -6.31% | - | - |
| 02/02 | 465 | 470 | 463 | 467 | -0.43% | 1,202,620 | - | -5.47% | - | - |
| 02/01 | 470 | 472 | 466 | 469 | +1.3% | 1,108,170 | - | -5.82% | - | - |
| 01/31 | 477 | 477 | 463 | 463 | -1.91% | 1,110,500 | - | -7.77% | - | - |
| 01/30 | 470 | 472 | 467 | 472 | +0.21% | 1,056,380 | - | -6.72% | - | - |
| 01/29 | 479 | 479 | 469 | 471 | -2.69% | 939,100 | - | -7.47% | - | - |
| 01/26 | 475 | 484 | 475 | 484 | +2.76% | 1,108,280 | - | -5.47% | - | - |
| 01/25 | 473 | 477 | 470 | 471 | -0.21% | 931,410 | - | -8.72% | - | - |
| 01/24 | 469 | 475 | 467 | 472 | +1.07% | 1,131,030 | - | -9.06% | - | - |
| 01/23 | 464 | 470 | 458 | 467 | +0.21% | 1,813,080 | - | -10.71% | - | - |
| 01/22 | 472 | 474 | 466 | 466 | -2.71% | 1,532,900 | - | -11.41% | - | - |
| 01/19 | 475 | 484 | 475 | 479 | -1.64% | 1,410,720 | - | -9.62% | - | - |
| 01/18 | 486 | 487 | 480 | 487 | +0.62% | 1,232,300 | - | -8.46% | - | - |
| 01/17 | 477 | 485 | 467 | 484 | +0.41% | 2,926,300 | - | -9.7% | - | - |
| 01/16 | 475 | 483 | 473 | 482 | +1.9% | 1,127,470 | - | -10.41% | - | - |
| 01/15 | 484 | 486 | 473 | 473 | -2.67% | 2,281,520 | - | -12.41% | - | - |
| 01/12 | 486 | 490 | 480 | 486 | -0.82% | 1,803,330 | - | -10.66% | - | - |
| 01/11 | 491 | 494 | 487 | 490 | -3.16% | 1,810,160 | - | -10.26% | - | - |
| 01/10 | 518 | 519 | 504 | 506 | -2.88% | 2,017,750 | - | -7.66% | - | - |
| 01/09 | 519 | 526 | 512 | 521 | -1.51% | 1,333,210 | - | -5.27% | - | - |
| 01/05 | 533 | 534 | 526 | 529 | -1.31% | 1,220,700 | - | -3.99% | - | - |
| 01/04 | 547 | 556 | 535 | 536 | -1.29% | 1,738,110 | - | -2.72% | - | - |
| 2023 | ||||||||||
| 12/29 | 544 | 548 | 537 | 543 | 0% | 683,140 | - | -1.45% | - | - |
| 12/28 | 549 | 549 | 543 | 543 | -0.18% | 373,520 | - | -1.45% | - | - |
| 12/27 | 549 | 550 | 542 | 544 | -2.16% | 965,750 | - | -1.27% | - | - |
| 12/26 | 554 | 560 | 554 | 556 | -0.18% | 670,010 | - | +0.91% | - | - |
| 12/25 | 548 | 558 | 548 | 557 | -0.18% | 640,320 | - | +1.27% | - | - |
| 12/22 | 559 | 560 | 552 | 558 | -1.06% | 992,620 | - | +1.45% | - | - |
| 12/21 | 562 | 566 | 561 | 564 | +2.17% | 2,210,440 | - | +2.73% | - | - |
| 12/20 | 556 | 556 | 545 | 552 | -1.25% | 1,107,520 | - | +0.73% | - | - |
| 12/19 | 568 | 574 | 558 | 559 | -1.58% | 953,600 | - | +1.82% | - | - |
| 12/18 | 569 | 578 | 567 | 568 | +1.61% | 992,210 | - | +3.46% | - | - |
| 12/15 | 562 | 565 | 555 | 559 | -1.24% | 1,218,290 | - | +2.01% | - | - |
| 12/14 | 551 | 570 | 550 | 566 | +3.1% | 1,182,090 | - | +3.1% | - | - |
| 12/13 | 548 | 554 | 546 | 549 | -0.18% | 695,150 | - | 0% | - | - |
| 12/12 | 541 | 551 | 540 | 550 | +0.36% | 587,540 | - | 0% | - | - |
| 12/11 | 552 | 553 | 546 | 548 | -3.01% | 1,218,060 | - | -0.36% | - | - |
| 12/08 | 556 | 569 | 554 | 565 | +3.1% | 1,443,180 | - | +2.54% | - | - |
| 12/07 | 545 | 551 | 543 | 548 | +2.43% | 744,940 | - | -0.54% | - | - |
| 12/06 | 555 | 555 | 535 | 535 | -4.12% | 866,540 | - | -3.25% | - | - |
| 12/05 | 551 | 559 | 547 | 558 | +1.64% | 1,031,110 | - | +0.18% | - | - |
| 12/04 | 545 | 555 | 544 | 549 | +1.86% | 648,830 | - | -1.79% | - | - |
| 12/01 | 537 | 541 | 537 | 539 | -0.55% | 612,940 | - | -4.09% | - | - |
| 11/30 | 550 | 553 | 542 | 542 | -1.09% | 843,200 | - | -4.07% | - | - |
| 11/29 | 547 | 551 | 542 | 548 | +1.11% | 797,520 | - | -3.35% | - | - |
| 11/28 | 538 | 546 | 537 | 542 | +0.56% | 499,180 | - | -4.91% | - | - |
| 11/27 | 533 | 542 | 531 | 539 | +0.75% | 802,040 | - | -5.77% | - | - |
| 11/24 | 533 | 536 | 532 | 535 | -1.29% | 681,470 | - | -6.96% | - | - |
| 11/22 | 550 | 551 | 538 | 542 | -0.73% | 653,130 | - | -6.07% | - | - |
| 11/21 | 544 | 552 | 543 | 546 | +0.37% | 901,820 | - | -5.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2015年 4月期 | 10,160 5/29 | 4,820 4/23 | 387,910 10/31 | +18% 10/17 | -16.9% 11/14 |
| 2016年 4月期 | 7,500 2/12 | 4,350 8/11 | 1,795,880 8/25 | +27.97% 2/12 8/25 | -11.39% 4/22 |
| 2017年 2月期 | 6,630 6/24 | 3,490 2/22 2/14 他2件 | 813,930 11/9 | +16.43% 6/24 | -12.57% 12/9 |
| 2018年 2月期 | 3,920 4/17 | 2,145 1/23 | 918,450 2/6 | +15.62% 2/14 | -10.37% 5/8 |
| 2019年 2月期 | 3,395 12/26 12/25 | 2,091 10/2 | 1,008,230 12/25 | +25.94% 12/25 | -11.76% 9/26 |
| 2020年 2月期 | 2,885 8/6 | 1,915 2/6 | 1,118,440 2/28 | +49.38% 3/16 | -12.03% 9/13 |
| 2021年 2月期 | 3,880 3/17 | 1,174 2/16 | 2,189,680 3/13 | +8.2% 7/31 | -14.81% 6/8 |
| 2022年 2月期 | 1,315 3/5 | 950 9/14 | 1,641,420 10/6 | +15.06% 3/8 | -13.36% 9/14 |
| 2023年 2月期 | 1,280 3/9 | 845 11/24 | 1,122,370 12/20 | +8.87% 9/28 | -9% 4/5 |
| 最新 | 405 2024/4/18 | 2,685,290 | +3.32% 392 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/04/18 vs 2023/12/29
- -25%（0.75倍）