株価チャート
株価
4/17
- 前日 (4/16)
- 461
- 始値
- 460
- 高値
- 461
- 安値
- 457
- 終値 -0.87%
- 457
- 出来高 +6.91%
- 987,970
乖離率
- 株価（5日）
移動平均値 - 0%
457 - 株価（25日）
移動平均値 - +4.58%
437 - 出来高（5日）
移動平均値 - +5.85%
933,394
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 460 | 461 | 457 | 457 | -0.87% | 987,970 | - | +4.58% | - | - |
| 04/16 | 460 | 463 | 460 | 461 | +0.88% | 924,120 | - | +6.22% | - | - |
| 04/15 | 457 | 458 | 454 | 457 | +0.22% | 1,613,910 | - | +5.79% | - | - |
| 04/12 | 455 | 457 | 454 | 456 | 0% | 489,610 | - | +6.05% | - | - |
| 04/11 | 456 | 457 | 456 | 456 | +1.79% | 651,360 | - | +6.79% | - | - |
| 04/10 | 448 | 449 | 447 | 448 | -0.88% | 708,720 | - | +5.41% | - | - |
| 04/09 | 453 | 455 | 452 | 452 | +0.89% | 1,014,880 | - | +6.6% | - | - |
| 04/08 | 450 | 450 | 444 | 448 | -1.1% | 4,854,410 | - | +6.16% | - | - |
| 04/05 | 453 | 454 | 451 | 453 | +1.12% | 795,520 | - | +7.86% | - | - |
| 04/04 | 447 | 449 | 447 | 448 | +0.9% | 960,690 | - | +7.18% | - | - |
| 04/03 | 445 | 445 | 443 | 444 | +0.91% | 1,428,340 | - | +6.73% | - | - |
| 04/02 | 438 | 440 | 438 | 440 | +0.92% | 2,131,050 | - | +6.02% | - | - |
| 04/01 | 434 | 436 | 434 | 436 | +0.46% | 316,570 | - | +5.57% | - | - |
| 03/29 | 430 | 434 | 430 | 434 | +0.93% | 836,490 | - | +5.34% | - | - |
| 03/28 | 429 | 430 | 429 | 430 | +0.94% | 421,330 | - | +4.88% | - | - |
| 03/27 | 427 | 428 | 426 | 426 | -1.16% | 378,870 | - | +4.16% | - | - |
| 03/26 | 431 | 432 | 430 | 431 | +1.17% | 2,975,390 | - | +5.64% | - | - |
| 03/25 | 425 | 427 | 425 | 426 | +0.71% | 259,070 | - | +4.67% | - | - |
| 03/22 | 427 | 427 | 423 | 423 | -1.17% | 487,200 | - | +4.19% | - | - |
| 03/21 | 427 | 428 | 426 | 428 | +0.23% | 3,584,730 | - | +5.68% | - | - |
| 03/19 | 425 | 427 | 424 | 427 | +1.91% | 1,191,080 | - | +5.69% | - | - |
| 03/18 | 417 | 419 | 417 | 419 | +1.21% | 495,530 | - | +4.23% | - | - |
| 03/15 | 413 | 415 | 413 | 414 | +1.72% | 1,306,880 | - | +3.24% | - | - |
| 03/14 | 406 | 408 | 406 | 407 | +2.01% | 618,170 | - | +1.75% | - | - |
| 03/13 | 398 | 400 | 398 | 399 | 0% | 199,140 | - | +0.25% | - | - |
| 03/12 | 396 | 399 | 396 | 399 | +1.53% | 401,120 | - | +0.5% | - | - |
| 03/11 | 393 | 394 | 391 | 393 | -2.48% | 606,040 | - | -0.76% | - | - |
| 03/08 | 402 | 404 | 402 | 403 | 0% | 304,030 | - | +1.77% | - | - |
| 03/07 | 404 | 404 | 402 | 403 | +0.25% | 509,210 | - | +1.77% | - | - |
| 03/06 | 402 | 402 | 401 | 402 | -0.99% | 331,080 | - | +1.77% | - | - |
| 03/05 | 406 | 407 | 405 | 406 | -0.73% | 618,060 | - | +2.78% | - | - |
| 03/04 | 409 | 411 | 408 | 409 | +1.24% | 783,230 | - | +3.54% | - | - |
| 03/01 | 402 | 404 | 402 | 404 | +0.5% | 285,600 | - | +2.54% | - | - |
| 02/29 | 403 | 404 | 402 | 402 | -0.99% | 197,330 | - | +2.29% | - | - |
| 02/28 | 404 | 406 | 404 | 406 | +1% | 336,750 | - | +3.57% | - | - |
| 02/27 | 402 | 403 | 401 | 402 | +2.03% | 601,680 | - | +2.81% | - | - |
| 02/26 | 396 | 396 | 394 | 394 | -2.23% | 594,100 | - | +1.03% | - | - |
| 02/22 | 403 | 404 | 402 | 403 | +0.75% | 396,020 | - | +3.6% | - | - |
| 02/21 | 399 | 400 | 399 | 400 | -1.48% | 1,053,430 | - | +3.36% | - | - |
| 02/20 | 404 | 406 | 404 | 406 | +1% | 601,580 | - | +5.18% | - | - |
| 02/19 | 403 | 404 | 400 | 402 | 0% | 367,870 | - | +4.69% | - | - |
| 02/16 | 401 | 402 | 401 | 402 | +2.03% | 547,240 | - | +4.96% | - | - |
| 02/15 | 396 | 397 | 394 | 394 | -1.99% | 962,750 | - | +3.14% | - | - |
| 02/14 | 402 | 402 | 400 | 402 | +1.01% | 1,056,880 | - | +5.79% | - | - |
| 02/13 | 397 | 398 | 396 | 398 | +1.27% | 735,930 | - | +5.29% | - | - |
| 02/09 | 394 | 394 | 392 | 393 | +2.34% | 948,810 | - | +4.24% | - | - |
| 02/08 | 380 | 384 | 380 | 384 | +1.86% | 420,560 | - | +2.13% | - | - |
| 02/07 | 377 | 378 | 376 | 377 | +0.27% | 244,130 | - | +0.53% | - | - |
| 02/06 | 375 | 377 | 375 | 376 | +0.27% | 308,210 | - | +0.53% | - | - |
| 02/05 | 375 | 375 | 373 | 375 | -0.27% | 830,130 | - | +0.27% | - | - |
| 02/02 | 376 | 377 | 375 | 376 | -2.34% | 1,257,190 | - | +0.8% | - | - |
| 02/01 | 385 | 387 | 383 | 385 | -2.53% | 686,010 | - | +3.22% | - | - |
| 01/31 | 395 | 396 | 394 | 395 | +0.51% | 585,260 | - | +6.18% | - | - |
| 01/30 | 392 | 393 | 391 | 393 | -1.5% | 677,010 | - | +5.93% | - | - |
| 01/29 | 402 | 402 | 398 | 399 | +2.05% | 1,573,180 | - | +7.84% | - | - |
| 01/26 | 392 | 393 | 390 | 391 | +1.82% | 1,258,670 | - | +6.25% | - | - |
| 01/25 | 383 | 385 | 382 | 384 | +1.05% | 689,360 | - | +4.63% | - | - |
| 01/24 | 381 | 381 | 378 | 380 | -0.52% | 253,380 | - | +3.83% | - | - |
| 01/23 | 381 | 382 | 380 | 382 | +2.41% | 1,039,470 | - | +4.66% | - | - |
| 01/22 | 374 | 374 | 372 | 373 | -1.32% | 836,170 | - | +2.75% | - | - |
| 01/19 | 376 | 379 | 376 | 378 | +1.61% | 1,431,500 | - | +4.13% | - | - |
| 01/18 | 372 | 372 | 371 | 372 | +1.09% | 856,750 | - | +2.76% | - | - |
| 01/17 | 367 | 368 | 365 | 368 | +0.27% | 521,670 | - | +1.94% | - | - |
| 01/16 | 367 | 368 | 365 | 367 | +0.27% | 726,950 | - | +1.66% | - | - |
| 01/15 | 365 | 367 | 364 | 366 | -1.08% | 433,650 | - | +1.39% | - | - |
| 01/12 | 368 | 371 | 367 | 370 | +2.21% | 1,424,730 | - | +2.49% | - | - |
| 01/11 | 360 | 362 | 359 | 362 | -0.28% | 861,060 | - | +0.28% | - | - |
| 01/10 | 360 | 364 | 360 | 363 | +3.13% | 921,450 | - | +0.28% | - | - |
| 01/09 | 354 | 354 | 352 | 352 | -3.03% | 1,379,610 | - | -3.03% | - | - |
| 01/05 | 362 | 364 | 361 | 363 | -0.55% | 491,650 | - | -0.55% | - | - |
| 01/04 | 362 | 365 | 360 | 365 | +3.11% | 1,180,820 | - | -0.27% | - | - |
| 2023 | ||||||||||
| 12/29 | 354 | 354 | 352 | 354 | -2.48% | 1,005,920 | - | -3.28% | - | - |
| 12/28 | 363 | 365 | 363 | 363 | -2.16% | 803,730 | - | -1.36% | - | - |
| 12/27 | 370 | 372 | 370 | 371 | +2.2% | 1,428,140 | - | +0.54% | - | - |
| 12/26 | 363 | 364 | 361 | 363 | +0.55% | 398,040 | - | -1.89% | - | - |
| 12/25 | 364 | 364 | 360 | 361 | -1.37% | 995,630 | - | -2.7% | - | - |
| 12/22 | 363 | 368 | 362 | 366 | -0.27% | 824,180 | - | -1.61% | - | - |
| 12/21 | 366 | 367 | 365 | 367 | -0.54% | 425,850 | - | -1.61% | - | - |
| 12/20 | 370 | 370 | 367 | 369 | +1.93% | 708,370 | - | -1.6% | - | - |
| 12/19 | 360 | 363 | 359 | 362 | +1.4% | 532,270 | - | -3.72% | - | - |
| 12/18 | 358 | 359 | 355 | 357 | +0.56% | 364,060 | - | -5.56% | - | - |
| 12/15 | 355 | 356 | 354 | 355 | +3.2% | 914,030 | - | -6.33% | - | - |
| 12/14 | 348 | 348 | 342 | 344 | -1.15% | 1,362,430 | - | -9.47% | - | - |
| 12/13 | 348 | 348 | 345 | 348 | -4.13% | 1,257,720 | - | -8.9% | - | - |
| 12/12 | 362 | 363 | 360 | 363 | +0.28% | 192,010 | - | -5.71% | - | - |
| 12/11 | 358 | 362 | 358 | 362 | +2.55% | 625,540 | - | -6.46% | - | - |
| 12/08 | 350 | 353 | 345 | 353 | -0.28% | 845,680 | - | -9.25% | - | - |
| 12/07 | 356 | 356 | 354 | 354 | -4.07% | 1,096,870 | - | -9.46% | - | - |
| 12/06 | 368 | 370 | 367 | 369 | -1.07% | 554,740 | - | -6.35% | - | - |
| 12/05 | 374 | 374 | 372 | 373 | +0.27% | 459,380 | - | -5.81% | - | - |
| 12/04 | 378 | 378 | 372 | 372 | -3.63% | 1,229,360 | - | -6.53% | - | - |
| 12/01 | 384 | 386 | 382 | 386 | -2.28% | 788,930 | - | -3.5% | - | - |
| 11/30 | 392 | 395 | 391 | 395 | +2.07% | 718,220 | - | -1.5% | - | - |
| 11/29 | 387 | 388 | 386 | 387 | +1.31% | 259,820 | - | -3.73% | - | - |
| 11/28 | 385 | 385 | 382 | 382 | -0.78% | 474,970 | - | -5.45% | - | - |
| 11/27 | 391 | 391 | 384 | 385 | -2.04% | 1,127,010 | - | -5.17% | - | - |
| 11/24 | 393 | 395 | 392 | 393 | -1.01% | 407,080 | - | -3.68% | - | - |
| 11/22 | 395 | 397 | 395 | 397 | +1.28% | 427,050 | - | -3.17% | - | - |
| 11/21 | 395 | 396 | 392 | 392 | 0% | 420,150 | - | -4.62% | - | - |
| 11/20 | 392 | 392 | 390 | 392 | +3.16% | 613,870 | - | -4.85% | - | - |
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 | |
| 2011年 2月期 | 976 2/24 | 775 8/25 | 117,720 2/25 | +10.77% 3/7 | -9.88% 8/25 |
| 2012年 2月期 | 1,119 4/11 | 668 10/5 | 90,140 5/6 | +12.19% 2/27 | -16.3% 8/9 |
| 2013年 2月期 | 988 3/19 | 672 6/29 | 246,540 10/10 | +10.64% 1/18 | -15.18% 6/4 |
| 2014年 2月期 | 1,128 9/9 | 864 4/18 4/16 | 35,880 4/18 | +10.05% 7/8 | -5.6% 4/18 |
| 2015年 2月期 | 1,160 6/23 | 562 1/29 | 3,841,040 2/5 | +9.77% 2/18 | -20.59% 1/7 |
| 2016年 2月期 | 734 6/10 6/3 | 261 2/12 | 10,062,000 2/10 | +13.62% 3/11 | -22.38% 1/21 |
| 2017年 2月期 | 402 12/28 12/12 | 274 8/3 | 6,573,210 3/8 | +17.5% 12/12 | -14.82% 8/3 |
| 2018年 2月期 | 422 2/2 | 281 6/22 | 5,078,470 6/8 | +10.45% 11/7 | -10.84% 6/22 |
| 2019年 2月期 | 535 10/4 | 288 12/26 12/25 | 2,891,010 11/26 | +11.8% 7/3 | -18.87% 12/25 |
| 2020年 2月期 | 446 4/24 4/23 | 302 2/28 | 2,361,920 2/28 | +12.94% 9/17 | -44.8% 3/23 |
| 2021年 2月期 | 320 3/3 | 63 4/28 | 277,955,950 4/22 | +25.11% 6/8 | -56.8% 4/22 |
| 2022年 2月期 | 281 2/28 | 147 3/3 | 27,761,550 3/5 | +26.64% 3/7 | -13.73% 12/2 |
| 2023年 2月期 | 444 6/9 | 274 3/1 | 16,700,350 3/10 | +14.34% 6/9 | -14.08% 3/20 |
| 最新 | 457 2024/4/17 | 987,970 | +4.58% 437 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -71%（0.29倍）
- 2021/12/30 vs 2020/12/30
- 91%（1.91倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/17 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
63円（2020/04/28） - 625%（7.25倍）
457円（4/17）