株価チャート
株価
4/19
- 前日 (4/18)
- 935
- 始値
- 935
- 高値
- 935
- 安値
- 934
- 終値 -0.11%
- 934
- 出来高 +600%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.64%
940 - 株価（25日）
移動平均値 - -1.58%
949 - 出来高（5日）
移動平均値 - -59.77%
1,740
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 935 | 935 | 934 | 934 | -0.11% | 700 | 14億5784万 | -1.58% | 10.34 | 3.79 |
| 04/18 | 935 | 935 | 935 | 935 | 0% | 100 | 14億5940万 | -1.48% | 10.35 | 3.79 |
| 04/17 | 945 | 945 | 935 | 935 | -1.16% | 800 | 14億5940万 | -1.48% | 10.35 | 3.79 |
| 04/16 | 946 | 946 | 946 | 946 | -0.63% | 600 | 14億7657万 | -0.32% | 10.47 | 3.84 |
| 04/15 | 993 | 993 | 950 | 952 | -3.35% | 6,500 | 14億8594万 | +0.42% | 10.54 | 3.86 |
| 04/12 | 960 | 987 | 956 | 985 | +2.6% | 9,800 | 15億3745万 | +4.01% | 10.9 | 3.99 |
| 04/11 | 945 | 960 | 936 | 960 | +1.59% | 5,700 | 14億9842万 | +1.59% | 10.63 | 3.89 |
| 04/10 | 950 | 953 | 942 | 945 | -1.56% | 3,600 | 14億7501万 | +0.11% | 10.46 | 3.83 |
| 04/09 | 942 | 960 | 942 | 960 | +1.69% | 2,600 | 14億9842万 | +1.8% | 10.63 | 3.89 |
| 04/08 | 946 | 967 | 944 | 944 | 0% | 1,400 | 14億7345万 | +0.11% | 10.45 | 3.83 |
| 04/05 | 957 | 957 | 944 | 944 | -1.46% | 1,100 | 14億7345万 | +0.21% | 10.45 | 3.83 |
| 04/04 | 956 | 966 | 951 | 958 | +0.21% | 1,200 | 14億9530万 | +1.7% | 10.6 | 3.89 |
| 04/03 | 955 | 956 | 953 | 956 | -0.42% | 700 | 14億9218万 | +1.59% | 10.58 | 3.88 |
| 04/02 | 969 | 970 | 960 | 960 | -0.41% | 1,200 | 14億9842万 | +1.8% | 10.63 | 3.89 |
| 04/01 | 969 | 969 | 961 | 964 | -0.1% | 1,400 | 15億467万 | +2.01% | 10.67 | 3.91 |
| 03/29 | 950 | 972 | 946 | 965 | +2.66% | 1,800 | 15億623万 | +2.01% | 10.68 | 3.91 |
| 03/28 | 936 | 955 | 936 | 940 | -0.63% | 2,400 | 14億6721万 | -0.84% | 10.4 | 3.81 |
| 03/27 | 946 | 955 | 943 | 946 | 0% | 1,800 | 14億7657万 | -0.53% | 10.47 | 3.84 |
| 03/26 | 955 | 955 | 943 | 946 | -0.94% | 3,600 | 14億7657万 | -0.73% | 10.47 | 3.84 |
| 03/25 | 950 | 955 | 941 | 955 | +0.53% | 3,200 | 14億9062万 | 0% | 10.57 | 3.87 |
| 03/22 | 935 | 950 | 935 | 950 | +1.82% | 4,100 | 14億8282万 | -0.73% | 10.52 | 3.85 |
| 03/21 | 930 | 941 | 930 | 933 | -0.43% | 3,800 | 14億5628万 | -2.81% | 10.33 | 3.78 |
| 03/19 | 933 | 937 | 929 | 937 | +0.54% | 1,300 | 14億6252万 | -2.7% | 10.37 | 3.8 |
| 03/18 | 931 | 933 | 931 | 932 | -0.32% | 1,500 | 14億5472万 | -3.62% | 10.32 | 3.78 |
| 03/15 | 931 | 935 | 929 | 935 | -0.32% | 1,100 | 14億5940万 | -3.61% | 10.35 | 3.79 |
| 03/14 | 933 | 938 | 929 | 938 | +0.54% | 1,300 | 14億6409万 | -3.6% | 10.38 | 3.8 |
| 03/13 | 934 | 939 | 931 | 933 | +0.11% | 1,300 | 14億5628万 | -4.41% | 10.33 | 3.78 |
| 03/12 | 926 | 932 | 926 | 932 | +0.43% | 2,000 | 14億5472万 | -4.9% | 10.32 | 3.78 |
| 03/11 | 925 | 929 | 925 | 928 | -0.43% | 4,400 | 14億4848万 | -5.88% | 10.27 | 3.76 |
| 03/08 | 928 | 932 | 928 | 932 | -0.11% | 1,400 | 14億5472万 | -6.05% | 10.32 | 3.78 |
| 03/07 | 930 | 933 | 925 | 933 | 0% | 6,700 | 14億5628万 | -6.42% | 10.33 | 3.78 |
| 03/06 | 927 | 933 | 927 | 933 | 0% | 2,500 | 14億5628万 | -6.89% | 10.33 | 3.78 |
| 03/05 | 928 | 933 | 928 | 933 | -0.32% | 2,000 | 14億5628万 | -7.35% | 10.33 | 3.78 |
| 03/04 | 933 | 943 | 928 | 936 | +0.32% | 6,300 | 14億6096万 | -7.42% | 10.36 | 3.8 |
| 03/01 | 934 | 934 | 929 | 933 | 0% | 5,200 | 14億5628万 | -8.08% | 10.33 | 3.78 |
| 02/29 | 936 | 946 | 929 | 933 | -0.85% | 8,200 | 14億5628万 | -8.44% | 8.23 | 3.78 |
| 02/28 | 937 | 959 | 927 | 941 | -6.65% | 24,100 | 14億6877万 | -7.93% | 8.3 | 3.82 |
| 02/27 | 1,008 | 1,018 | 1,004 | 1,008 | +0.8% | 15,000 | 15億7335万 | -1.56% | 8.89 | 4.09 |
| 02/26 | 1,000 | 1,010 | 995 | 1,000 | 0% | 9,700 | 15億6086万 | -2.34% | 8.82 | 4.06 |
| 02/22 | 990 | 1,003 | 990 | 1,000 | -0.7% | 6,100 | 15億6086万 | -2.25% | 8.82 | 4.06 |
| 02/21 | 1,008 | 1,008 | 985 | 1,007 | -0.4% | 7,400 | 15億7179万 | -1.56% | 8.88 | 4.08 |
| 02/20 | 1,010 | 1,011 | 1,006 | 1,011 | +0.7% | 2,600 | 15億7803万 | -1.08% | 8.91 | 4.1 |
| 02/19 | 999 | 1,014 | 998 | 1,004 | +0.6% | 3,700 | 15億6710万 | -1.76% | 8.85 | 4.07 |
| 02/16 | 1,010 | 1,013 | 989 | 998 | -0.99% | 8,900 | 15億5774万 | -2.54% | 8.8 | 4.05 |
| 02/15 | 1,016 | 1,016 | 1,005 | 1,008 | -1.37% | 6,600 | 15億7335万 | -1.75% | 8.89 | 4.09 |
| 02/14 | 1,014 | 1,026 | 1,014 | 1,022 | +0.2% | 2,900 | 15億9520万 | -0.39% | 9.01 | 4.14 |
| 02/13 | 1,030 | 1,030 | 1,020 | 1,020 | -0.1% | 4,000 | 15億9208万 | -0.49% | 8.99 | 4.14 |
| 02/09 | 1,024 | 1,029 | 1,019 | 1,021 | +0.39% | 1,700 | 15億9364万 | -0.29% | 9 | 4.14 |
| 02/08 | 1,005 | 1,027 | 1,005 | 1,017 | +0.59% | 3,100 | 15億8739万 | -0.39% | 8.97 | 4.12 |
| 02/07 | 1,010 | 1,020 | 1,010 | 1,011 | +0.1% | 3,900 | 15億7803万 | -0.59% | 8.91 | 4.1 |
| 02/06 | 1,036 | 1,036 | 1,010 | 1,010 | -2.51% | 8,300 | 15億7647万 | -0.39% | 8.91 | 4.1 |
| 02/05 | 1,072 | 1,072 | 1,020 | 1,036 | -3.36% | 10,000 | 16億1705万 | +2.57% | 9.14 | 4.2 |
| 02/02 | 1,076 | 1,076 | 1,068 | 1,072 | +0.28% | 2,200 | 16億7324万 | +6.67% | 9.45 | 4.35 |
| 02/01 | 1,079 | 1,079 | 1,068 | 1,069 | -0.28% | 2,800 | 16億6856万 | +7.11% | 9.43 | 4.34 |
| 01/31 | 1,068 | 1,072 | 1,058 | 1,072 | +1.52% | 4,700 | 16億7324万 | +8.17% | 9.45 | 4.35 |
| 01/30 | 1,068 | 1,068 | 1,056 | 1,056 | +0.38% | 1,700 | 16億4827万 | +7.21% | 9.31 | 4.28 |
| 01/29 | 1,040 | 1,066 | 1,040 | 1,052 | +1.25% | 4,900 | 16億4202万 | +7.46% | 9.28 | 4.27 |
| 01/26 | 1,040 | 1,040 | 1,030 | 1,039 | -0.1% | 1,300 | 16億2173万 | +6.78% | 9.16 | 4.21 |
| 01/25 | 1,023 | 1,040 | 1,021 | 1,040 | +1.86% | 3,800 | 16億2329万 | +7.33% | 9.17 | 4.22 |
| 01/24 | 1,013 | 1,023 | 1,002 | 1,021 | +0.79% | 5,200 | 15億9364万 | +6.02% | 9 | 4.14 |
| 01/23 | 1,004 | 1,014 | 1,004 | 1,013 | +0.9% | 2,700 | 15億8115万 | +5.63% | 8.93 | 4.11 |
| 01/22 | 992 | 1,005 | 991 | 1,004 | +1.31% | 7,000 | 15億6710万 | +5.13% | 8.85 | 4.07 |
| 01/19 | 993 | 994 | 985 | 991 | +0.41% | 1,800 | 15億4681万 | +4.21% | 8.74 | 4.02 |
| 01/18 | 989 | 993 | 981 | 987 | +0.3% | 2,400 | 15億4057万 | +4.11% | 8.7 | 4 |
| 01/17 | 990 | 997 | 982 | 984 | -0.71% | 2,700 | 15億3589万 | +4.13% | 8.68 | 3.99 |
| 01/16 | 999 | 999 | 976 | 991 | -1.1% | 7,200 | 15億4681万 | +5.09% | 8.74 | 4.02 |
| 01/15 | 1,000 | 1,029 | 957 | 1,002 | -6.62% | 26,500 | 15億6398万 | +6.6% | 8.84 | 4.06 |
| 01/12 | 1,032 | 1,080 | 1,032 | 1,073 | +3.97% | 10,900 | 16億7480万 | +14.51% | 9.46 | 4.35 |
| 01/11 | 1,027 | 1,033 | 1,023 | 1,032 | +1.67% | 6,300 | 16億1081万 | +10.97% | 9.1 | 4.19 |
| 01/10 | 1,000 | 1,024 | 1,000 | 1,015 | +0.79% | 2,900 | 15億8427万 | +9.61% | 8.95 | 4.12 |
| 01/09 | 984 | 1,020 | 984 | 1,007 | +2.34% | 11,300 | 15億7179万 | +9.22% | 8.88 | 4.08 |
| 01/05 | 949 | 985 | 948 | 984 | +4.57% | 7,700 | 15億3589万 | +7.19% | 8.68 | 3.99 |
| 01/04 | 926 | 941 | 926 | 941 | +1.62% | 3,800 | 14億6877万 | +2.84% | 8.3 | 3.82 |
| 2023 | ||||||||||
| 12/29 | 938 | 938 | 920 | 926 | -0.54% | 3,500 | 14億4536万 | +1.42% | 8.17 | 3.76 |
| 12/28 | 907 | 937 | 907 | 931 | +2.31% | 4,100 | 14億5316万 | +2.08% | 8.21 | 3.78 |
| 12/27 | 916 | 916 | 910 | 910 | +0.89% | 2,500 | 14億2038万 | -0.11% | 8.02 | 3.69 |
| 12/26 | 899 | 912 | 899 | 902 | +0.33% | 1,700 | 14億789万 | -0.99% | 7.95 | 3.66 |
| 12/25 | 904 | 913 | 899 | 899 | -0.55% | 4,500 | 14億321万 | -1.21% | 7.93 | 3.65 |
| 12/22 | 903 | 913 | 903 | 904 | -1.31% | 3,200 | 14億1102万 | -0.66% | 7.97 | 3.67 |
| 12/21 | 916 | 916 | 914 | 916 | -0.33% | 2,400 | 14億2975万 | +0.66% | 8.08 | 3.72 |
| 12/20 | 909 | 919 | 905 | 919 | +1.77% | 800 | 14億3443万 | +1.1% | 8.1 | 3.73 |
| 12/19 | 905 | 916 | 903 | 903 | -1.74% | 1,900 | 14億946万 | -0.55% | 7.96 | 3.66 |
| 12/18 | 925 | 925 | 919 | 919 | +0.99% | 1,000 | 14億3443万 | +1.21% | 8.1 | 3.73 |
| 12/15 | 918 | 918 | 901 | 910 | -0.44% | 2,100 | 14億2038万 | +0.44% | 8.02 | 3.69 |
| 12/14 | 915 | 915 | 901 | 914 | 0% | 1,100 | 14億2662万 | +0.99% | 8.06 | 3.71 |
| 12/13 | 908 | 929 | 901 | 914 | +0.66% | 1,700 | 14億2662万 | +0.99% | 8.06 | 3.71 |
| 12/12 | 914 | 915 | 908 | 908 | -0.66% | 1,900 | 14億1726万 | +0.44% | 8.01 | 3.68 |
| 12/11 | 929 | 929 | 914 | 914 | 0% | 500 | 14億2662万 | +1.11% | 8.06 | 3.71 |
| 12/08 | 916 | 925 | 914 | 914 | -0.22% | 1,300 | 14億2662万 | +1.22% | 8.06 | 3.71 |
| 12/07 | 925 | 925 | 915 | 916 | -0.97% | 1,100 | 14億2975万 | +1.55% | 8.08 | 3.72 |
| 12/06 | 913 | 925 | 913 | 925 | +0.87% | 2,100 | 14億4379万 | +2.78% | 8.16 | 3.75 |
| 12/05 | 916 | 920 | 915 | 917 | -0.33% | 1,600 | 14億3131万 | +2.23% | 8.09 | 3.72 |
| 12/04 | 910 | 920 | 910 | 920 | +1.1% | 700 | 14億3599万 | +2.79% | 8.11 | 3.73 |
| 12/01 | 938 | 938 | 910 | 910 | -1.83% | 1,000 | 14億2038万 | +1.9% | 8.02 | 3.69 |
| 11/30 | 915 | 927 | 911 | 927 | +1.42% | 2,500 | 14億4692万 | +3.92% | 8.17 | 4.86 |
| 11/29 | 904 | 930 | 900 | 914 | +0.88% | 2,300 | 14億2662万 | +2.7% | 8.06 | 4.79 |
| 11/28 | 903 | 906 | 895 | 906 | +1.57% | 800 | 14億1414万 | +1.91% | 7.99 | 4.75 |
| 11/27 | 909 | 909 | 890 | 892 | -1.44% | 5,100 | 13億9229万 | +0.22% | 7.87 | 4.68 |
| 11/24 | 908 | 909 | 885 | 905 | +0.44% | 9,100 | 14億1258万 | +1.46% | 7.98 | 4.75 |
| 11/22 | 902 | 905 | 888 | 901 | +0.11% | 2,900 | 14億633万 | +0.9% | 7.94 | 4.73 |
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 | |
| 2015年 3月期 | 1,950 3/19 | 1,603 3/25 | 652,200 3/19 | 24億4604万 | 20億1077万 | +1.34% 4/22 | -0.99% 4/30 |
| 2016年 3月期 | 2,872 8/6 | 1,610 4/1 | 124,100 5/22 | 37億2578万 | 20億8057万 | +25.84% 5/28 | -22.05% 8/24 |
| 2017年 3月期 | 1,815 4/19 | 1,186 12/26 | 47,600 12/14 | 23億5456万 | 15億5043万 | +3.03% 3/13 | -12.66% 12/16 |
| 2018年 3月期 | 2,480 12/5 | 1,251 8/16 | 577,500 12/5 | 32億4205万 | 16億3540万 | +52.22% 12/4 | -13.29% 4/17 |
| 2019年 2月期 | 1,704 4/2 | 1,024 7/5 | 28,400 5/9 | 22億2760万 | 14億2313万 | +3.75% 7/26 | -19.38% 5/17 |
| 2020年 2月期 | 2,234 1/6 | 791 2/28 | 487,600 12/4 | 33億3148万 | 12億3464万 | +50.12% 12/4 | -40.46% 3/19 |
| 2021年 2月期 | 959 3/2 | 450 4/6 4/3 | 190,100 8/28 | 14億9686万 | 7億238万 | +39.61% 8/27 | -28.41% 4/6 |
| 2022年 2月期 | 698 4/2 4/1 | 527 8/31 | 56,800 4/2 | 10億8948万 | 8億2257万 | +7.9% 2/24 | -11.22% 3/8 |
| 2023年 2月期 | 689 2/24 | 531 4/27 | 114,100 5/30 | 10億7543万 | 8億2881万 | +8.69% 1/31 | -6.75% 3/29 |
| 2024年 2月期 | 1,373 7/24 | 590 3/29 | 522,000 7/25 | 21億4306万 | 9億2090万 | +81.02% 7/24 | -13.7% 10/13 |
| 最新 | 934 2024/4/19 | 700 | 14億5784万 | -1.58% 949 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -70%（0.3倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
450円（2020/04/06） - 108%（2.08倍）
934円（4/19）