株価チャート
株価
4/18
- 前日 (4/17)
- 624
- 始値
- 621
- 高値
- 630
- 安値
- 620
- 終値 +0.96%
- 630
- 出来高 -22.28%
- 15,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
631 - 株価（25日）
移動平均値 - +0.48%
627 - 出来高（5日）
移動平均値 - -23.39%
19,580
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 | 621 | 630 | 620 | 630 | +0.96% | 15,000 | 76億7176万 | +0.48% | 28.47 | 4.88 |
| 04/17 | 630 | 630 | 620 | 624 | -0.64% | 19,300 | 75億9869万 | -0.48% | 28.2 | 4.83 |
| 04/16 | 636 | 636 | 626 | 628 | -1.41% | 15,700 | 76億4740万 | +0.16% | 28.38 | 4.86 |
| 04/15 | 635 | 637 | 630 | 637 | +0.31% | 18,900 | 77億5700万 | +1.59% | 28.79 | 4.93 |
| 04/12 | 636 | 637 | 629 | 635 | 0% | 29,000 | 77億3264万 | +1.28% | 28.7 | 4.92 |
| 04/11 | 640 | 640 | 625 | 635 | -0.16% | 37,400 | 77億3264万 | +1.28% | 28.7 | 4.92 |
| 04/10 | 636 | 636 | 630 | 636 | +0.95% | 34,300 | 77億4482万 | +1.44% | 28.75 | 4.92 |
| 04/09 | 629 | 633 | 623 | 630 | +0.96% | 30,600 | 76億7176万 | +0.48% | 28.47 | 4.88 |
| 04/08 | 625 | 626 | 623 | 624 | -0.16% | 10,100 | 75億9869万 | -0.48% | 28.2 | 4.83 |
| 04/05 | 620 | 625 | 618 | 625 | +0.48% | 13,900 | 76億1087万 | -0.32% | 28.25 | 4.84 |
| 04/04 | 620 | 622 | 618 | 622 | +0.32% | 14,500 | 75億7434万 | -0.8% | 28.11 | 4.81 |
| 04/03 | 621 | 626 | 612 | 620 | -0.16% | 25,500 | 75億4998万 | -1.27% | 28.02 | 4.8 |
| 04/02 | 634 | 634 | 617 | 621 | -2.05% | 40,400 | 75億6216万 | -1.43% | 28.07 | 4.81 |
| 04/01 | 636 | 640 | 632 | 634 | +0.32% | 18,800 | 77億2047万 | +0.32% | 28.65 | 4.91 |
| 03/29 | 624 | 633 | 624 | 632 | +1.12% | 33,300 | 76億9611万 | -0.16% | 28.56 | 4.89 |
| 03/28 | 629 | 629 | 622 | 625 | +0.16% | 21,300 | 76億1087万 | -1.57% | 28.25 | 4.84 |
| 03/27 | 625 | 628 | 615 | 624 | -0.95% | 50,600 | 75億9869万 | -1.89% | 28.2 | 4.83 |
| 03/26 | 639 | 639 | 626 | 630 | +1.45% | 94,500 | 76億7176万 | -1.41% | 28.47 | 4.88 |
| 03/25 | 623 | 628 | 621 | 621 | -0.32% | 23,900 | 75億6216万 | -2.97% | 28.07 | 4.81 |
| 03/22 | 623 | 625 | 621 | 623 | 0% | 25,400 | 75億8652万 | -2.81% | 28.16 | 4.82 |
| 03/21 | 629 | 630 | 623 | 623 | -0.95% | 32,400 | 75億8652万 | -3.11% | 28.16 | 4.82 |
| 03/19 | 626 | 632 | 625 | 629 | +0.48% | 39,800 | 76億5958万 | -2.48% | 28.43 | 4.87 |
| 03/18 | 622 | 627 | 620 | 626 | +0.64% | 16,400 | 76億2305万 | -3.25% | 28.29 | 4.85 |
| 03/15 | 623 | 628 | 621 | 622 | -0.32% | 19,600 | 75億7434万 | -4.16% | 28.11 | 4.81 |
| 03/14 | 620 | 626 | 618 | 624 | +0.32% | 19,000 | 75億9869万 | -4.15% | 28.2 | 4.83 |
| 03/13 | 626 | 632 | 619 | 622 | -0.48% | 24,500 | 75億7434万 | -4.89% | 28.11 | 4.81 |
| 03/12 | 628 | 629 | 622 | 625 | 0% | 19,500 | 76億1087万 | -4.73% | 28.25 | 4.84 |
| 03/11 | 635 | 635 | 625 | 625 | -2.04% | 26,300 | 76億1087万 | -5.16% | 28.25 | 4.84 |
| 03/08 | 633 | 640 | 630 | 638 | +0.63% | 31,000 | 77億6918万 | -3.63% | 28.84 | 4.94 |
| 03/07 | 642 | 643 | 631 | 634 | -0.94% | 28,800 | 77億2047万 | -4.66% | 28.65 | 4.91 |
| 03/06 | 633 | 640 | 628 | 640 | +1.43% | 31,800 | 77億9353万 | -4.05% | 28.93 | 4.95 |
| 03/05 | 627 | 635 | 625 | 631 | +0.16% | 36,200 | 76億8393万 | -5.68% | 28.52 | 4.88 |
| 03/04 | 625 | 630 | 619 | 630 | +0.64% | 55,200 | 76億7176万 | -5.97% | 28.47 | 4.88 |
| 03/01 | 631 | 633 | 622 | 626 | -1.57% | 72,500 | 76億2305万 | -6.85% | 28.29 | 4.85 |
| 02/29 | 640 | 641 | 631 | 636 | -1.09% | 52,500 | 77億4482万 | -5.5% | 30.84 | 4.92 |
| 02/28 | 651 | 654 | 639 | 643 | -2.72% | 261,900 | 78億3006万 | -4.46% | 31.18 | 4.98 |
| 02/27 | 671 | 674 | 660 | 661 | -2.94% | 518,800 | 80億4926万 | -1.93% | 32.05 | 5.12 |
| 02/26 | 668 | 685 | 665 | 681 | +2.87% | 216,600 | 82億9280万 | +1.19% | 33.02 | 5.27 |
| 02/22 | 668 | 668 | 661 | 662 | -0.3% | 104,400 | 80億6143万 | -1.34% | 32.1 | 5.12 |
| 02/21 | 672 | 672 | 664 | 664 | -0.6% | 72,200 | 80億3599万 | -0.75% | 32 | 5.11 |
| 02/20 | 680 | 680 | 668 | 668 | -1.76% | 73,000 | 80億8440万 | +0.3% | 32.19 | 5.14 |
| 02/19 | 661 | 682 | 661 | 680 | +2.87% | 92,100 | 82億2963万 | +2.56% | 32.77 | 5.23 |
| 02/16 | 660 | 670 | 656 | 661 | +0.15% | 68,700 | 79億9968万 | +0.3% | 31.85 | 5.08 |
| 02/15 | 676 | 679 | 660 | 660 | -2.22% | 62,900 | 79億8758万 | +0.46% | 31.8 | 5.08 |
| 02/14 | 670 | 677 | 669 | 675 | +0.6% | 30,700 | 81億6912万 | +3.21% | 32.53 | 5.19 |
| 02/13 | 669 | 679 | 669 | 671 | +0.75% | 54,800 | 81億2071万 | +3.07% | 32.33 | 5.16 |
| 02/09 | 675 | 675 | 665 | 666 | -1.33% | 49,200 | 80億6019万 | +2.94% | 32.09 | 5.12 |
| 02/08 | 680 | 680 | 669 | 675 | -0.88% | 56,500 | 81億6912万 | +4.81% | 32.53 | 5.19 |
| 02/07 | 686 | 688 | 680 | 681 | -1.16% | 29,200 | 82億4173万 | +6.41% | 32.82 | 5.24 |
| 02/06 | 685 | 691 | 682 | 689 | +0.44% | 33,100 | 83億3855万 | +8.33% | 33.2 | 5.3 |
| 02/05 | 688 | 689 | 683 | 686 | -1.01% | 38,400 | 83億224万 | +8.72% | 33.06 | 5.28 |
| 02/02 | 700 | 700 | 687 | 693 | -1.14% | 70,800 | 83億8696万 | +10.7% | 33.39 | 5.33 |
| 02/01 | 704 | 708 | 695 | 701 | -1.27% | 75,000 | 84億8378万 | +12.88% | 33.78 | 5.39 |
| 01/31 | 697 | 710 | 688 | 710 | +1.87% | 78,400 | 85億9270万 | +15.45% | 34.21 | 5.46 |
| 01/30 | 683 | 700 | 680 | 697 | +3.57% | 117,300 | 84億3537万 | +14.45% | 33.59 | 5.36 |
| 01/29 | 669 | 681 | 669 | 673 | +0.45% | 33,200 | 81億4491万 | +11.42% | 32.43 | 5.18 |
| 01/26 | 672 | 674 | 667 | 670 | 0% | 32,600 | 81億860万 | +11.67% | 32.29 | 5.15 |
| 01/25 | 650 | 671 | 646 | 670 | +4.36% | 58,500 | 81億860万 | +12.61% | 32.29 | 5.15 |
| 01/24 | 650 | 650 | 636 | 642 | -1.23% | 44,500 | 77億6974万 | +8.63% | 30.94 | 4.94 |
| 01/23 | 663 | 664 | 650 | 650 | -1.96% | 53,700 | 78億6656万 | +10.54% | 31.32 | 5 |
| 01/22 | 647 | 663 | 644 | 663 | +3.76% | 55,300 | 79億4234万 | +13.33% | 31.62 | 5.05 |
| 01/19 | 640 | 646 | 634 | 639 | +0.79% | 53,300 | 76億5483万 | +9.98% | 30.47 | 4.86 |
| 01/18 | 610 | 635 | 609 | 634 | +4.62% | 78,300 | 75億9493万 | +9.69% | 30.23 | 4.83 |
| 01/17 | 597 | 606 | 595 | 606 | +1.85% | 45,500 | 72億5951万 | +5.39% | 28.9 | 4.61 |
| 01/16 | 595 | 595 | 593 | 595 | +0.51% | 18,700 | 71億2774万 | +3.66% | 28.38 | 4.53 |
| 01/15 | 594 | 595 | 589 | 592 | +0.85% | 51,400 | 70億9180万 | +3.32% | 28.23 | 4.51 |
| 01/12 | 593 | 595 | 587 | 587 | -1.01% | 52,400 | 70億3190万 | +2.62% | 27.99 | 4.47 |
| 01/11 | 595 | 595 | 590 | 593 | +0.34% | 32,500 | 71億378万 | +3.85% | 28.28 | 4.51 |
| 01/10 | 595 | 595 | 590 | 591 | 0% | 29,500 | 70億7982万 | +3.68% | 28.18 | 4.5 |
| 01/09 | 590 | 593 | 587 | 591 | +0.68% | 41,200 | 70億7982万 | +3.87% | 28.18 | 4.5 |
| 01/05 | 590 | 592 | 585 | 587 | +0.51% | 41,500 | 70億3190万 | +3.35% | 27.99 | 4.47 |
| 01/04 | 584 | 596 | 584 | 584 | +0.52% | 56,300 | 69億9596万 | +2.82% | 27.85 | 4.45 |
| 2023 | ||||||||||
| 12/29 | 578 | 585 | 575 | 581 | +0.87% | 27,400 | 69億6003万 | +2.47% | 27.71 | 4.42 |
| 12/28 | 567 | 576 | 566 | 576 | +2.13% | 28,500 | 69億13万 | +1.59% | 27.47 | 4.38 |
| 12/27 | 562 | 564 | 561 | 564 | +0.36% | 25,700 | 67億5638万 | -0.35% | 26.9 | 4.29 |
| 12/26 | 561 | 562 | 560 | 562 | +0.18% | 19,600 | 67億3242万 | -0.71% | 26.8 | 4.28 |
| 12/25 | 561 | 563 | 561 | 561 | -0.18% | 20,600 | 67億2044万 | -1.06% | 26.75 | 4.27 |
| 12/22 | 563 | 565 | 562 | 562 | -0.18% | 12,500 | 67億3242万 | -0.88% | 26.8 | 4.28 |
| 12/21 | 563 | 565 | 562 | 563 | -0.35% | 13,500 | 66億9823万 | -0.71% | 26.66 | 4.26 |
| 12/20 | 563 | 567 | 561 | 565 | +0.71% | 22,500 | 67億2203万 | -0.35% | 26.76 | 4.27 |
| 12/19 | 561 | 562 | 560 | 561 | -0.18% | 14,300 | 66億7444万 | -1.06% | 26.57 | 4.24 |
| 12/18 | 561 | 564 | 561 | 562 | -0.35% | 12,400 | 66億8633万 | -1.06% | 26.61 | 4.25 |
| 12/15 | 565 | 565 | 561 | 564 | -0.18% | 18,900 | 67億1013万 | -0.7% | 26.71 | 4.26 |
| 12/14 | 568 | 569 | 565 | 565 | -0.53% | 16,100 | 67億2203万 | -0.53% | 26.76 | 4.27 |
| 12/13 | 567 | 568 | 566 | 568 | +0.18% | 16,900 | 67億5772万 | -0.18% | 26.9 | 4.29 |
| 12/12 | 571 | 571 | 567 | 567 | -0.35% | 10,300 | 67億4582万 | -0.35% | 26.85 | 4.29 |
| 12/11 | 569 | 570 | 567 | 569 | +0.18% | 15,700 | 67億6962万 | 0% | 26.95 | 4.3 |
| 12/08 | 569 | 572 | 566 | 568 | -0.18% | 15,700 | 67億5772万 | -0.35% | 26.9 | 4.29 |
| 12/07 | 571 | 571 | 567 | 569 | 0% | 17,500 | 67億6962万 | -0.18% | 26.95 | 4.3 |
| 12/06 | 568 | 570 | 565 | 569 | 0% | 16,000 | 67億6962万 | -0.18% | 26.95 | 4.3 |
| 12/05 | 573 | 573 | 567 | 569 | -0.18% | 12,200 | 67億6962万 | 0% | 26.95 | 4.3 |
| 12/04 | 568 | 573 | 566 | 570 | +0.53% | 57,700 | 67億8151万 | +0.18% | 26.99 | 4.31 |
| 12/01 | 571 | 571 | 567 | 567 | -0.35% | 15,100 | 67億4582万 | -0.18% | 26.85 | 4.29 |
| 11/30 | 570 | 572 | 568 | 569 | -0.18% | 25,000 | 67億6962万 | +0.18% | 26.95 | 4.98 |
| 11/29 | 568 | 570 | 568 | 570 | +0.18% | 8,600 | 67億8151万 | +0.53% | 26.99 | 4.99 |
| 11/28 | 570 | 571 | 567 | 569 | +0.35% | 14,100 | 67億6962万 | +0.35% | 26.95 | 4.98 |
| 11/27 | 568 | 568 | 566 | 567 | 0% | 16,100 | 67億4582万 | 0% | 26.85 | 4.97 |
| 11/24 | 569 | 569 | 566 | 567 | 0% | 16,000 | 67億4582万 | -0.18% | 26.85 | 4.97 |
| 11/22 | 567 | 570 | 567 | 567 | -0.18% | 18,300 | 67億4582万 | -0.18% | 26.85 | 4.97 |
| 11/21 | 570 | 570 | 567 | 568 | 0% | 11,900 | 67億5772万 | 0% | 26.9 | 4.97 |
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 | |
| 2009年 2月期 | 495 98,900 3/4 | 209 41,700 10/10 | 12,800 64 2/23 | - | - | +8.17% 11/5 | -26.06% 10/10 |
| 2010年 2月期 | 425 85,000 8/11 85,000 8/4 他2件 | 209 41,750 3/24 | 17,200 86 9/10 | - | - | +19.59% 6/8 | -14.92% 9/11 |
| 2011年 2月期 | 340 68,000 4/8 | 287 57,500 11/26 57,500 11/5 他3件 | 20,000 100 6/25 | 20億6543万 | 17億4346万 | +9.7% 4/8 | -21.16% 3/15 |
| 2012年 2月期 | 370 74,000 2/24 | 224 44,800 3/16 | 35,800 179 2/27 | 22億4767万 | 13億6075万 | +8.09% 2/24 | -5.18% 8/30 |
| 2013年 2月期 | 454 90,800 2/25 | 321 64,200 5/15 | 54,400 272 4/3 | 27億5795万 | 19億5001万 | +11.44% 2/6 | -8.91% 7/26 |
| 2014年 2月期 | 756 151,200 5/15 | 410 82,100 3/11 82,000 3/8 他2件 | 71,000 355 6/26 | 45億9254万 | 24億9066万 | +36.17% 5/13 | -25.38% 6/7 |
| 2015年 2月期 | 755 2/24 | 498 3/26 3/25 | 85,600 2/25 | 61億8828万 | 40億8180万 | +14.33% 1/8 | -4.9% 3/5 |
| 2016年 2月期 | 977 7/24 7/23 | 690 3/5 | 309,400 2/24 | 80億788万 | 56億5551万 | +15.68% 5/29 | -17.63% 9/7 |
| 2017年 2月期 | 850 1/27 | 740 4/8 | 68,000 2/24 | 69億6694万 | 60億6533万 | +3.66% 5/31 | -5.12% 6/27 |
| 2018年 2月期 | 949 1/29 | 800 4/17 4/12 | 229,200 7/25 | 80億6308万 | 65億5712万 | +4.46% 6/29 | -6.47% 3/5 |
| 2019年 2月期 | 977 7/10 | 707 12/25 | 165,900 2/25 | 83億2462万 | 62億3022万 | +5.14% 2/4 | -15.23% 12/25 |
| 2020年 2月期 | 809 3/6 | 570 2/28 | 174,100 2/26 | 72億584万 | 54億2754万 | +5.15% 7/30 | -39.14% 3/13 |
| 2021年 2月期 | 624 6/2 | 356 4/6 | 208,800 2/24 | 59億4266万 | 33億8983万 | +22.72% 5/26 | -19.06% 4/6 |
| 2022年 2月期 | 574 7/27 | 488 3/30 3/29 | 346,500 2/24 | 56億8110万 | 47億9274万 | +6.52% 6/14 | -4.3% 2/24 |
| 2023年 2月期 | 568 8/29 | 416 12/28 | 207,300 8/29 | 58億5136万 | 46億1269万 | +7.07% 1/30 | -12.28% 12/27 |
| 2024年 2月期 | 710 1/31 | 444 4/11 | 518,800 2/27 | 85億9270万 | 52億1482万 | +15.41% 1/31 | -6.84% 3/1 |
| 最新 | 630 2024/4/18 | 15,000 | 76億7176万 | +0.48% 627 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
209円（2008/10/10） - 202%（3.02倍）
630円（4/18）