株価チャート
株価
4/11
- 前日 (4/3)
- 638
- 始値
- 650
- 高値
- 650
- 安値
- 647
- 終値 +1.41%
- 647
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.15%
646 - 株価（25日）
移動平均値 - 0%
647 - 出来高（5日）
移動平均値 - +87.5%
160
2023/03/27～2024/04/11
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 | ||||||||||
| 04/11 | 650 | 650 | 647 | 647 | +1.41% | 300 | 8億5322万 | 0% | 7.97 | 1.1 |
| 04/03 | 638 | 638 | 638 | 638 | -1.54% | 100 | 8億4136万 | -0.93% | 7.86 | 1.08 |
| 04/02 | 648 | 648 | 648 | 648 | -0.15% | 100 | 8億5454万 | +1.09% | 7.98 | 1.1 |
| 04/01 | 649 | 649 | 649 | 649 | +0.15% | 100 | 8億5586万 | +1.72% | 8 | 1.1 |
| 03/29 | 647 | 648 | 647 | 648 | -1.37% | 200 | 8億5454万 | +1.89% | 7.98 | 1.1 |
| 03/28 | 660 | 660 | 657 | 657 | 0% | 200 | 8億6641万 | +3.79% | 8.1 | 1.11 |
| 03/27 | 657 | 657 | 657 | 657 | 0% | 100 | 8億6641万 | +4.29% | 8.1 | 1.11 |
| 03/26 | 657 | 657 | 657 | 657 | 0% | 200 | 8億6641万 | +4.62% | 8.1 | 1.11 |
| 03/25 | 733 | 733 | 657 | 657 | +1.08% | 900 | 8億6641万 | +5.12% | 8.1 | 1.11 |
| 03/22 | 650 | 650 | 650 | 650 | +2.52% | 100 | 8億5718万 | +4.5% | 8.01 | 1.1 |
| 03/19 | 634 | 634 | 634 | 634 | -0.94% | 100 | 8億3608万 | +2.42% | 7.81 | 1.08 |
| 03/14 | 640 | 640 | 640 | 640 | -4.48% | 200 | 8億4399万 | +3.73% | 7.89 | 1.09 |
| 03/12 | 670 | 670 | 670 | 670 | +0.3% | 200 | 8億8356万 | +8.94% | 8.26 | 1.14 |
| 03/04 | 668 | 668 | 668 | 668 | +1.52% | 100 | 8億8092万 | +8.97% | 8.23 | 1.13 |
| 03/01 | 658 | 658 | 658 | 658 | -2.52% | 100 | 8億6773万 | +7.87% | 8.11 | 1.12 |
| 02/29 | 677 | 677 | 675 | 675 | -0.44% | 300 | 8億9015万 | +10.84% | 8.32 | 1.15 |
| 02/26 | 678 | 678 | 678 | 678 | 0% | 200 | 8億9411万 | +12.07% | 8.35 | 1.15 |
| 02/22 | 678 | 678 | 678 | 678 | +4.31% | 100 | 8億9411万 | +12.62% | 8.35 | 1.15 |
| 02/19 | 650 | 650 | 650 | 650 | -2.4% | 1,000 | 8億5718万 | +8.33% | 8.01 | 1.1 |
| 02/16 | 686 | 686 | 614 | 666 | -3.48% | 1,400 | 8億7828万 | +11.37% | 8.21 | 1.13 |
| 02/15 | 690 | 690 | 690 | 690 | +16.95% | 5,600 | 9億993万 | +15.97% | 8.5 | 1.17 |
| 02/14 | 590 | 590 | 590 | 590 | -1.67% | 100 | 7億7806万 | 0% | 7.27 | 1 |
| 02/05 | 590 | 600 | 590 | 600 | +2.74% | 500 | 7億9124万 | +1.87% | 7.39 | 1.02 |
| 02/02 | 584 | 584 | 584 | 584 | +1.57% | 100 | 7億7014万 | -0.68% | 7.2 | 0.99 |
| 01/25 | 586 | 586 | 556 | 575 | -0.17% | 300 | 7億5828万 | -2.04% | 7.09 | 0.98 |
| 01/16 | 586 | 586 | 576 | 576 | +1.77% | 200 | 7億5959万 | -2.04% | 7.1 | 0.98 |
| 01/15 | 566 | 566 | 566 | 566 | -3.41% | 100 | 7億4641万 | -3.9% | 6.97 | 0.96 |
| 01/11 | 586 | 586 | 586 | 586 | +0.17% | 200 | 7億7278万 | -0.68% | 7.22 | 0.99 |
| 01/10 | 585 | 585 | 585 | 585 | -0.17% | 1,500 | 7億7146万 | -1.02% | 7.21 | 0.99 |
| 2023 | ||||||||||
| 12/25 | 586 | 586 | 586 | 586 | 0% | 100 | 7億7278万 | -0.85% | 7.22 | 0.99 |
| 12/18 | 582 | 586 | 582 | 586 | -1.01% | 1,000 | 7億7278万 | -0.68% | 7.22 | 0.99 |
| 11/24 | 592 | 592 | 592 | 592 | +1.2% | 100 | 7億8069万 | +0.34% | 7.29 | 1 |
| 11/20 | 545 | 585 | 545 | 585 | 0% | 300 | 7億7146万 | -0.68% | 7.21 | 0.99 |
| 11/08 | 585 | 585 | 585 | 585 | +0.86% | 100 | 7億7146万 | -0.68% | 7.21 | 0.99 |
| 11/01 | 580 | 580 | 580 | 580 | -0.85% | 200 | 7億6487万 | -1.36% | 7.15 | 0.98 |
| 10/25 | 585 | 585 | 572 | 585 | 0% | 500 | 7億7146万 | -0.34% | 7.21 | 0.99 |
| 10/19 | 565 | 585 | 565 | 585 | -3.31% | 700 | 7億7146万 | -0.17% | 7.21 | 0.99 |
| 10/12 | 605 | 605 | 605 | 605 | -0.98% | 200 | 7億9784万 | +3.6% | 7.45 | 1.03 |
| 10/03 | 581 | 611 | 581 | 611 | -1.45% | 200 | 8億575万 | +5.16% | 7.53 | 1.04 |
| 10/02 | 620 | 620 | 620 | 620 | +7.83% | 500 | 8億1762万 | +7.27% | 7.64 | 1.05 |
| 09/29 | 575 | 575 | 575 | 575 | -6.5% | 100 | 7億5828万 | +0.17% | 7.09 | 1.03 |
| 09/26 | 615 | 615 | 615 | 615 | 0% | 100 | 8億1103万 | +7.52% | 7.58 | 1.1 |
| 09/25 | 610 | 615 | 610 | 615 | +2.5% | 200 | 8億1103万 | +8.47% | 7.58 | 1.1 |
| 09/22 | 600 | 600 | 600 | 600 | +2.39% | 200 | 7億9124万 | +6.57% | 7.39 | 1.07 |
| 09/19 | 586 | 586 | 586 | 586 | +0.69% | 200 | 7億7278万 | +4.64% | 7.22 | 1.05 |
| 09/15 | 570 | 582 | 570 | 582 | +1.93% | 400 | 7億6751万 | +4.49% | 7.17 | 1.04 |
| 09/13 | 571 | 571 | 571 | 571 | +0.18% | 300 | 7億5300万 | +3.07% | 7.04 | 1.02 |
| 09/12 | 570 | 570 | 570 | 570 | +3.07% | 100 | 7億5168万 | +3.26% | 7.02 | 1.02 |
| 09/08 | 560 | 570 | 553 | 553 | -7.83% | 700 | 7億2926万 | +0.55% | 6.81 | 0.99 |
| 09/06 | 600 | 600 | 600 | 600 | 0% | 200 | 7億9124万 | +9.49% | 7.39 | 1.07 |
| 09/05 | 600 | 600 | 600 | 600 | 0% | 900 | 7億9124万 | +10.09% | 7.39 | 1.07 |
| 09/04 | 560 | 600 | 560 | 600 | 0% | 200 | 7億9124万 | +10.7% | 7.39 | 1.07 |
| 08/31 | 600 | 600 | 600 | 600 | 0% | 100 | 7億9124万 | +11.52% | 7.39 | 1.07 |
| 08/25 | 596 | 616 | 580 | 600 | +7.91% | 700 | 7億9124万 | +12.15% | 7.39 | 1.07 |
| 08/17 | 556 | 556 | 556 | 556 | -3.47% | 100 | 7億3322万 | +4.51% | 6.85 | 0.99 |
| 08/16 | 576 | 576 | 576 | 576 | 0% | 100 | 7億5959万 | +8.68% | 7.1 | 1.03 |
| 08/15 | 575 | 576 | 575 | 576 | +1.23% | 300 | 7億5959万 | +9.09% | 7.1 | 1.03 |
| 08/14 | 569 | 569 | 569 | 569 | +1.61% | 100 | 7億5036万 | +8.59% | 7.01 | 1.02 |
| 08/10 | 560 | 560 | 560 | 560 | 0% | 100 | 7億3849万 | +7.07% | 6.9 | 1 |
| 08/09 | 539 | 560 | 539 | 560 | +0.18% | 200 | 7億3849万 | +7.28% | 6.9 | 1 |
| 08/02 | 520 | 569 | 520 | 559 | +3.52% | 400 | 7億3718万 | +7.29% | 6.89 | 1 |
| 07/31 | 540 | 540 | 540 | 540 | 0% | 100 | 7億1212万 | +4.05% | 6.65 | 0.96 |
| 07/27 | 540 | 540 | 540 | 540 | +1.31% | 600 | 7億1212万 | +4.45% | 6.65 | 0.96 |
| 07/26 | 533 | 533 | 533 | 533 | +1.52% | 100 | 7億289万 | +3.5% | 6.57 | 0.95 |
| 07/18 | 519 | 525 | 519 | 525 | +1.94% | 600 | 6億9234万 | +1.74% | 6.47 | 0.94 |
| 07/12 | 515 | 515 | 515 | 515 | +3.62% | 100 | 6億7915万 | -0.19% | 6.35 | 0.92 |
| 07/11 | 497 | 497 | 497 | 497 | -3.87% | 100 | 6億5541万 | -3.68% | 6.12 | 0.89 |
| 07/05 | 501 | 517 | 501 | 517 | +1.17% | 200 | 6億8179万 | -0.19% | 6.37 | 0.92 |
| 07/04 | 511 | 511 | 511 | 511 | 0% | 100 | 6億7388万 | -1.54% | 6.3 | 0.91 |
| 07/03 | 511 | 511 | 511 | 511 | -1.16% | 100 | 6億7388万 | -1.54% | 6.3 | 0.91 |
| 06/27 | 517 | 517 | 517 | 517 | 0% | 100 | 6億8179万 | -0.58% | 6.37 | 0.96 |
| 06/23 | 517 | 517 | 517 | 517 | 0% | 200 | 6億8179万 | -0.96% | 6.37 | 0.96 |
| 06/21 | 517 | 517 | 517 | 517 | +1.77% | 200 | 6億8179万 | -1.34% | 6.37 | 0.96 |
| 06/20 | 522 | 522 | 508 | 508 | -2.68% | 200 | 6億6992万 | -3.42% | 6.26 | 0.95 |
| 06/19 | 522 | 522 | 522 | 522 | +0.38% | 200 | 6億8838万 | -1.32% | 6.43 | 0.97 |
| 06/14 | 500 | 520 | 500 | 520 | +2.97% | 300 | 6億8574万 | -2.07% | 6.41 | 0.97 |
| 06/13 | 505 | 505 | 505 | 505 | -3.81% | 100 | 6億6596万 | -5.25% | 6.22 | 0.94 |
| 06/01 | 525 | 525 | 525 | 525 | +1.16% | 100 | 6億9234万 | -2.05% | 6.47 | 0.98 |
| 05/25 | 519 | 519 | 519 | 519 | -0.19% | 100 | 6億8443万 | -3.53% | 6.4 | 0.97 |
| 05/19 | 518 | 520 | 518 | 520 | +2.36% | 1,000 | 6億8574万 | -3.7% | 6.41 | 0.97 |
| 05/18 | 495 | 508 | 495 | 508 | +2.63% | 300 | 6億6992万 | -6.27% | 6.26 | 0.95 |
| 05/16 | 495 | 495 | 495 | 495 | -7.48% | 100 | 6億5278万 | -9.17% | 6.1 | 0.92 |
| 05/09 | 535 | 535 | 535 | 535 | +1.9% | 100 | 7億553万 | -2.37% | 6.59 | 1 |
| 05/01 | 505 | 525 | 505 | 525 | -1.87% | 200 | 6億9234万 | -4.72% | 6.47 | 0.98 |
| 04/28 | 521 | 535 | 521 | 535 | +4.7% | 300 | 7億553万 | -3.25% | 6.59 | 1 |
| 04/25 | 511 | 511 | 511 | 511 | +3.65% | 100 | 6億7388万 | -8.09% | 6.3 | 0.95 |
| 04/24 | 493 | 493 | 493 | 493 | -1.99% | 100 | 6億5014万 | -11.81% | 6.07 | 0.92 |
| 04/21 | 520 | 520 | 503 | 503 | -6.51% | 800 | 6億6333万 | -10.5% | 6.2 | 0.94 |
| 04/17 | 538 | 538 | 538 | 538 | -0.37% | 100 | 7億948万 | -4.61% | 6.63 | 1 |
| 04/14 | 520 | 540 | 520 | 540 | +3.85% | 900 | 7億1212万 | -4.42% | 6.65 | 1.01 |
| 04/13 | 540 | 540 | 520 | 520 | -1.89% | 700 | 6億8574万 | -7.8% | 6.41 | 0.97 |
| 04/12 | 510 | 530 | 502 | 530 | -1.85% | 400 | 6億9893万 | -6.19% | 6.53 | 0.99 |
| 04/10 | 540 | 540 | 540 | 540 | +3.85% | 100 | 7億1212万 | -4.26% | 6.65 | 1.01 |
| 04/07 | 520 | 520 | 520 | 520 | -3.7% | 100 | 6億8574万 | -7.31% | 6.41 | 0.97 |
| 04/06 | 540 | 540 | 540 | 540 | -3.57% | 100 | 7億1212万 | -3.57% | 6.65 | 1.01 |
| 04/05 | 560 | 560 | 560 | 560 | 0% | 100 | 7億3849万 | +0.54% | 6.9 | 1.04 |
| 04/04 | 570 | 570 | 560 | 560 | -3.61% | 500 | 7億3849万 | +1.08% | 6.9 | 1.04 |
| 03/30 | 561 | 581 | 561 | 581 | +1.04% | 400 | 7億6619万 | +5.44% | 4.47 | 1.14 |
| 03/28 | 575 | 575 | 575 | 575 | -0.86% | 100 | 7億5828万 | +5.31% | 4.43 | 1.13 |
| 03/27 | 570 | 580 | 570 | 580 | +1.75% | 500 | 7億6487万 | +6.81% | 4.47 | 1.14 |
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 | |
| 2016年 3月期 | 1,338 6/24 | 418 1/25 | 427,300 6/24 | 10億1397万 | 3億4605万 | +8.54% 10/30 | -19.96% 12/25 |
| 2017年 3月期 | 475 4/4 | 365 12/8 | 4,000 9/12 | 4億821万 | 3億1368万 | +9.74% 10/27 | -7.83% 8/12 |
| 2018年 3月期 | 590 3/9 | 366 8/18 | 29,600 12/6 | 5億704万 | 3億1453万 | +27.81% 12/6 | -12.28% 5/21 |
| 2019年 3月期 | 876 10/25 | 500 6/18 | 36,700 8/29 | 7億6449万 | 4億2969万 | +37.87% 8/7 | -22.54% 12/25 |
| 2020年 3月期 | 776 11/21 | 401 3/13 | 6,800 11/21 | 6億8249万 | 3億5267万 | +41.64% 5/21 | -33.25% 3/13 |
| 2021年 3月期 | 711 5/22 5/21 | 438 5/14 | 2,600 6/8 | 6億4309万 | 3億9617万 | +11.55% 12/25 | -7.9% 8/17 |
| 2022年 3月期 | 573 4/23 | 436 3/9 | 1,100 12/8 5/17 | 7億3567万 | 5億7285万 | +1.38% 6/17 | -9.17% 3/9 |
| 2023年 3月期 | 599 3/22 | 414 8/12 8/10 | 3,700 1/16 | 7億8993万 | 5億4596万 | +19.07% 2/24 | -11.84% 4/24 |
| 最新 | 647 2024/4/11 | 300 | 8億5322万 | 0% 647 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/27 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/27
- 6%（1.06倍）
- 2020/12/25 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/27 vs 2020/12/25
- -20%（0.8倍）
- 2022/12/28 vs 2021/12/27
- -5%（0.95倍）
- 2023/12/25 vs 2022/12/28
- 27%（1.27倍）
- 2024/04/11 vs 2023/12/25
- 10%（1.1倍）
- 過去安値
365円（2016/12/08） - 77%（1.77倍）
647円（4/11）