株価チャート
株価
5/21
- 前日 (5/20)
- 1,000
- 始値
- 1,000
- 高値
- 1,004
- 安値
- 994
- 終値 -0.6%
- 994
- 出来高 +95.74%
- 9,200
乖離率
- 株価（5日）
移動平均値 - -0.4%
998 - 株価（25日）
移動平均値 - +2.79%
967 - 出来高（5日）
移動平均値 - +31.43%
7,000
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 1,000 | 1,004 | 994 | 994 | -0.6% | 9,200 | 69億4489万 | +2.79% | 11.19 | 1.71 |
| 05/20 | 1,005 | 1,005 | 998 | 1,000 | -0.2% | 4,700 | 69億8682万 | +3.63% | 11.26 | 1.72 |
| 05/17 | 1,000 | 1,004 | 996 | 1,002 | +0.6% | 13,200 | 70億79万 | +4.05% | 11.29 | 1.72 |
| 05/16 | 994 | 999 | 992 | 996 | -0.1% | 4,600 | 69億5887万 | +3.64% | 11.22 | 1.71 |
| 05/15 | 1,000 | 1,002 | 995 | 997 | -0.4% | 3,300 | 69億6585万 | +3.96% | 11.23 | 1.72 |
| 05/14 | 1,002 | 1,002 | 995 | 1,001 | -0.1% | 2,900 | 69億9380万 | +4.71% | 11.27 | 1.72 |
| 05/13 | 1,009 | 1,009 | 995 | 1,002 | +0.1% | 9,500 | 69億6882万 | +5.03% | 11.29 | 1.72 |
| 05/10 | 998 | 1,005 | 992 | 1,001 | +0.5% | 16,000 | 69億6187万 | +5.26% | 11.27 | 1.72 |
| 05/09 | 995 | 1,003 | 990 | 996 | 0% | 9,100 | 69億2710万 | +4.95% | 11.22 | 1.71 |
| 05/08 | 1,004 | 1,005 | 996 | 996 | +0.2% | 19,000 | 69億2710万 | +5.17% | 11.22 | 1.71 |
| 05/07 | 1,009 | 1,009 | 981 | 994 | -0.7% | 18,300 | 69億1319万 | +5.07% | 11.19 | 1.71 |
| 05/02 | 993 | 1,003 | 988 | 1,001 | +0.7% | 36,700 | 69億6187万 | +6.04% | 11.27 | 1.72 |
| 05/01 | 970 | 995 | 970 | 994 | +2.26% | 21,700 | 69億1319万 | +5.41% | 11.19 | 1.71 |
| 04/30 | 972 | 990 | 965 | 972 | +2.53% | 34,500 | 67億6018万 | +3.29% | 10.95 | 1.67 |
| 04/26 | 965 | 965 | 937 | 948 | +0.21% | 21,800 | 65億9326万 | +0.85% | 10.68 | 1.63 |
| 04/25 | 953 | 960 | 939 | 946 | +3.61% | 46,400 | 65億7935万 | +0.75% | 10.65 | 1.63 |
| 04/24 | 912 | 919 | 912 | 913 | -0.33% | 6,600 | 63億4984万 | -2.77% | 10.28 | 1.57 |
| 04/23 | 914 | 919 | 908 | 916 | +0.66% | 5,300 | 63億7070万 | -2.55% | 10.32 | 1.58 |
| 04/22 | 908 | 920 | 908 | 910 | -0.44% | 5,300 | 63億2854万 | -3.29% | 10.25 | 1.57 |
| 04/19 | 920 | 925 | 911 | 914 | -1.4% | 8,900 | 63億5635万 | -2.87% | 10.29 | 1.57 |
| 04/18 | 916 | 927 | 915 | 927 | +0.76% | 6,100 | 64億4676万 | -1.49% | 10.44 | 1.59 |
| 04/17 | 936 | 940 | 920 | 920 | -1.08% | 7,400 | 63億9808万 | -2.23% | 10.36 | 1.58 |
| 04/16 | 940 | 950 | 928 | 930 | -1.27% | 11,300 | 64億6762万 | -1.17% | 10.47 | 1.6 |
| 04/15 | 944 | 965 | 933 | 942 | -1.67% | 22,500 | 65億5108万 | +0.21% | 10.61 | 1.62 |
| 04/12 | 959 | 963 | 945 | 958 | +1.27% | 17,500 | 66億6235万 | +1.91% | 10.79 | 1.65 |
| 04/11 | 947 | 954 | 941 | 946 | -0.11% | 6,900 | 65億7890万 | +0.75% | 10.65 | 1.63 |
| 04/10 | 957 | 957 | 947 | 947 | -0.21% | 4,500 | 65億8585万 | +0.85% | 10.67 | 1.63 |
| 04/09 | 948 | 960 | 944 | 949 | +0.64% | 8,000 | 65億9976万 | +1.17% | 10.69 | 1.63 |
| 04/08 | 944 | 955 | 941 | 943 | -0.11% | 9,000 | 65億5803万 | +0.53% | 10.62 | 1.62 |
| 04/05 | 930 | 946 | 930 | 944 | +0.64% | 9,100 | 65億6499万 | +0.75% | 10.63 | 1.62 |
| 04/04 | 939 | 943 | 937 | 938 | +0.11% | 2,100 | 65億2326万 | 0% | 10.56 | 1.61 |
| 04/03 | 946 | 946 | 933 | 937 | -0.95% | 3,600 | 65億1631万 | -0.32% | 10.55 | 1.61 |
| 04/02 | 956 | 962 | 940 | 946 | -0.73% | 9,200 | 65億7890万 | +0.42% | 10.65 | 1.63 |
| 04/01 | 963 | 970 | 953 | 953 | -1.04% | 4,800 | 66億2758万 | +0.95% | 10.73 | 1.64 |
| 03/29 | 951 | 969 | 950 | 963 | +1.26% | 9,600 | 66億9712万 | +1.9% | 10.85 | 1.66 |
| 03/28 | 948 | 955 | 944 | 951 | -0.52% | 6,700 | 66億1367万 | +0.42% | 10.71 | 1.64 |
| 03/27 | 974 | 974 | 950 | 956 | +0.42% | 16,000 | 66億4844万 | +0.74% | 10.77 | 1.64 |
| 03/26 | 951 | 953 | 944 | 952 | +0.85% | 8,600 | 66億2062万 | +0.21% | 10.72 | 1.64 |
| 03/25 | 940 | 950 | 938 | 944 | +0.21% | 6,700 | 65億6499万 | -0.74% | 10.63 | 1.62 |
| 03/22 | 948 | 948 | 934 | 942 | -0.42% | 11,700 | 65億5108万 | -1.05% | 10.61 | 1.62 |
| 03/21 | 938 | 948 | 936 | 946 | +0.85% | 11,000 | 65億7890万 | -0.84% | 10.65 | 1.63 |
| 03/19 | 934 | 941 | 926 | 938 | +0.86% | 9,900 | 65億2326万 | -1.88% | 10.56 | 1.61 |
| 03/18 | 914 | 936 | 914 | 930 | +1.75% | 7,600 | 64億6762万 | -2.82% | 10.47 | 1.6 |
| 03/15 | 909 | 918 | 907 | 914 | -0.76% | 3,600 | 63億5635万 | -4.69% | 10.29 | 1.57 |
| 03/14 | 907 | 922 | 907 | 921 | +1.54% | 4,400 | 64億503万 | -4.16% | 10.37 | 1.58 |
| 03/13 | 922 | 929 | 904 | 907 | -1.09% | 7,300 | 63億767万 | -5.82% | 10.22 | 1.56 |
| 03/12 | 912 | 933 | 904 | 917 | +0.33% | 8,400 | 63億7722万 | -4.97% | 10.33 | 1.58 |
| 03/11 | 923 | 935 | 911 | 914 | -2.35% | 8,700 | 63億5635万 | -5.38% | 10.29 | 1.57 |
| 03/08 | 933 | 946 | 933 | 936 | +0.43% | 3,400 | 65億935万 | -3.31% | 10.54 | 1.61 |
| 03/07 | 951 | 953 | 926 | 932 | -2% | 13,700 | 64億8153万 | -3.82% | 10.5 | 1.6 |
| 03/06 | 923 | 957 | 923 | 951 | +2.7% | 10,800 | 66億1367万 | -1.86% | 10.71 | 1.64 |
| 03/05 | 933 | 939 | 922 | 926 | -1.17% | 12,100 | 64億3981万 | -4.44% | 10.43 | 1.59 |
| 03/04 | 940 | 957 | 937 | 937 | -0.21% | 11,300 | 65億1631万 | -3.3% | 10.55 | 1.61 |
| 03/01 | 960 | 962 | 935 | 939 | -2.09% | 29,700 | 65億3021万 | -3% | 10.58 | 1.62 |
| 02/29 | 980 | 980 | 956 | 959 | -2.14% | 7,500 | 66億6930万 | -0.93% | 6.95 | 1.64 |
| 02/28 | 958 | 980 | 958 | 980 | -0.51% | 16,400 | 68億1535万 | +1.34% | 7.1 | 1.68 |
| 02/27 | 1,006 | 1,006 | 985 | 985 | -1.6% | 29,200 | 68億5012万 | +2.07% | 7.14 | 1.69 |
| 02/26 | 1,005 | 1,005 | 992 | 1,001 | +0.91% | 19,600 | 69億6139万 | +4.16% | 7.25 | 1.71 |
| 02/22 | 1,009 | 1,009 | 986 | 992 | -0.8% | 11,200 | 68億9880万 | +3.77% | 7.19 | 1.7 |
| 02/21 | 1,002 | 1,005 | 990 | 1,000 | -0.4% | 6,700 | 69億5444万 | +5.04% | 7.25 | 1.71 |
| 02/20 | 994 | 1,006 | 981 | 1,004 | +2.14% | 30,900 | 69億8225万 | +6.02% | 7.28 | 1.72 |
| 02/19 | 982 | 996 | 974 | 983 | +1.03% | 36,800 | 68億3621万 | +4.24% | 7.12 | 1.68 |
| 02/16 | 985 | 985 | 963 | 973 | -1.22% | 15,300 | 67億6667万 | +3.29% | 7.05 | 1.67 |
| 02/15 | 988 | 988 | 964 | 985 | -0.3% | 14,500 | 68億5012万 | +4.68% | 7.14 | 1.69 |
| 02/14 | 988 | 988 | 975 | 988 | +0.61% | 12,300 | 68億7098万 | +5.11% | 7.16 | 1.69 |
| 02/13 | 982 | 988 | 968 | 982 | +0.72% | 18,500 | 68億2926万 | +4.58% | 7.12 | 1.68 |
| 02/09 | 973 | 987 | 973 | 975 | +0.1% | 11,800 | 67億8057万 | +3.94% | 7.07 | 1.67 |
| 02/08 | 962 | 980 | 961 | 974 | +1.35% | 25,100 | 67億7362万 | +3.95% | 7.06 | 1.67 |
| 02/07 | 972 | 972 | 960 | 961 | -0.83% | 12,700 | 66億8321万 | +2.78% | 6.96 | 1.65 |
| 02/06 | 961 | 971 | 957 | 969 | +1.04% | 13,400 | 67億3885万 | +3.64% | 7.02 | 1.66 |
| 02/05 | 951 | 962 | 951 | 959 | +0.95% | 19,300 | 66億6930万 | +2.68% | 6.95 | 1.64 |
| 02/02 | 967 | 968 | 950 | 950 | -1.04% | 13,200 | 66億671万 | +1.82% | 6.88 | 1.63 |
| 02/01 | 948 | 966 | 940 | 960 | +1.16% | 19,300 | 66億7626万 | +2.89% | 6.96 | 1.64 |
| 01/31 | 952 | 952 | 936 | 949 | -0.11% | 15,300 | 65億9976万 | +1.82% | 6.88 | 1.62 |
| 01/30 | 954 | 957 | 945 | 950 | +0.32% | 13,600 | 66億671万 | +1.93% | 6.88 | 1.63 |
| 01/29 | 936 | 949 | 930 | 947 | +3.05% | 25,500 | 65億8585万 | +1.5% | 6.86 | 1.62 |
| 01/26 | 938 | 938 | 918 | 919 | -0.97% | 28,100 | 63億9113万 | -1.5% | 6.66 | 1.57 |
| 01/25 | 934 | 935 | 920 | 928 | -0.64% | 17,700 | 64億5372万 | -0.75% | 6.73 | 1.59 |
| 01/24 | 924 | 937 | 924 | 934 | +1.52% | 21,100 | 64億9544万 | -0.21% | 6.77 | 1.6 |
| 01/23 | 926 | 937 | 916 | 920 | -0.65% | 27,800 | 63億9808万 | -1.81% | 6.67 | 1.57 |
| 01/22 | 900 | 933 | 897 | 926 | +3.93% | 75,200 | 64億3981万 | -1.38% | 6.71 | 1.59 |
| 01/19 | 893 | 898 | 887 | 891 | +0.22% | 33,700 | 61億9640万 | -5.21% | 6.46 | 1.53 |
| 01/18 | 884 | 889 | 881 | 889 | +0.57% | 31,700 | 61億8249万 | -5.73% | 6.44 | 1.52 |
| 01/17 | 892 | 893 | 883 | 884 | -0.34% | 27,100 | 61億4772万 | -6.55% | 6.41 | 1.51 |
| 01/16 | 905 | 915 | 886 | 887 | -1.33% | 73,600 | 61億6858万 | -6.53% | 6.43 | 1.52 |
| 01/15 | 929 | 929 | 877 | 899 | -5.67% | 182,300 | 62億5204万 | -5.57% | 6.52 | 1.54 |
| 01/12 | 960 | 971 | 941 | 953 | -0.31% | 40,200 | 66億2758万 | -0.21% | 6.91 | 1.63 |
| 01/11 | 960 | 964 | 955 | 956 | -0.21% | 21,800 | 66億4844万 | 0% | 6.93 | 1.64 |
| 01/10 | 961 | 973 | 956 | 958 | 0% | 17,200 | 66億6235万 | +0.1% | 6.94 | 1.64 |
| 01/09 | 953 | 958 | 951 | 958 | +1.05% | 15,000 | 66億6235万 | 0% | 6.94 | 1.64 |
| 01/05 | 947 | 953 | 941 | 948 | +0.42% | 18,200 | 65億9280万 | -1.04% | 6.87 | 1.62 |
| 01/04 | 945 | 948 | 930 | 944 | -0.32% | 14,400 | 65億6499万 | -1.46% | 6.84 | 1.62 |
| 2023 | ||||||||||
| 12/29 | 953 | 953 | 945 | 947 | -0.63% | 10,800 | 65億8585万 | -1.15% | 6.86 | 1.62 |
| 12/28 | 942 | 957 | 940 | 953 | +1.49% | 14,300 | 66億2758万 | -0.63% | 6.91 | 1.63 |
| 12/27 | 945 | 946 | 930 | 939 | 0% | 23,500 | 65億3021万 | -1.98% | 6.81 | 1.61 |
| 12/26 | 937 | 945 | 937 | 939 | 0% | 8,800 | 65億3021万 | -1.88% | 6.81 | 1.61 |
| 12/25 | 940 | 945 | 929 | 939 | -0.63% | 17,200 | 65億3021万 | -1.78% | 6.81 | 1.61 |
| 12/22 | 951 | 953 | 934 | 945 | -1.25% | 42,100 | 65億7194万 | -1.05% | 6.85 | 1.62 |
| 12/21 | 949 | 960 | 943 | 957 | -0.31% | 24,400 | 66億5539万 | +0.42% | 6.94 | 1.64 |
| 12/20 | 949 | 964 | 949 | 960 | +0.31% | 26,600 | 66億7626万 | +0.95% | 6.96 | 1.64 |
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 | |
| 2018年 2月期 | 1,034 4,135 3/30 | 427 1,707 2/9 | 10,328,400 2,582,100 3/29 | 60億7551万 | 26億5761万 | +24.11% 5/22 | -20.68% 2/6 |
| 2019年 2月期 | 498 1,993 6/19 | 258 516 12/26 | 236,000 59,000 8/1 | 31億1609万 | 16億1383万 | +18.15% 3/4 | -20.35% 12/26 |
| 2020年 2月期 | 729 1,458 6/26 | 335 670 4/3 | 3,437,400 1,718,700 6/11 | 45億6823万 | 20億9600万 | +34.05% 6/20 | -41.9% 3/13 |
| 2021年 2月期 | 2,318 4,635 10/21 | 298 596 3/13 | 2,365,600 1,182,800 8/27 | 145億8588万 | 18億7537万 | +53.08% 5/28 | -21.41% 10/30 |
| 2022年 2月期 | 1,666 4/9 | 704 1/28 | 761,600 4/14 | 111億6979万 | 47億4538万 | +12.18% 3/24 | -21.81% 1/19 |
| 2023年 2月期 | 1,330 1/27 | 703 3/8 | 546,400 10/17 | 90億7129万 | 47億3864万 | +18.07% 10/18 | -10.84% 3/16 |
| 2024年 2月期 | 1,337 7/3 | 867 10/16 | 375,700 5/10 | 92億7915万 | 60億2949万 | +10.01% 6/20 | -13.28% 10/16 |
| 最新 | 994 2024/5/21 | 9,200 | 69億4489万 | +2.79% 967 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/21 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
258円（2018/12/26） - 285%（3.85倍）
994円（5/21）