株価チャート
株価
4/23
- 前日 (4/22)
- 354
- 始値
- 356
- 高値
- 356
- 安値
- 351
- 終値 +0.56%
- 356
- 出来高 +34.69%
- 6,600
乖離率
- 株価（5日）
移動平均値 - 0%
356 - 株価（25日）
移動平均値 - -3.52%
369 - 出来高（5日）
移動平均値 - -48.03%
12,700
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 356 | 356 | 351 | 356 | +0.56% | 6,600 | 21億8156万 | -3.52% | 13.22 | 1.91 |
| 04/22 | 356 | 356 | 349 | 354 | +0.57% | 4,900 | 21億6931万 | -4.32% | 13.15 | 1.9 |
| 04/19 | 359 | 360 | 346 | 352 | -1.68% | 34,100 | 21億5705万 | -4.86% | 13.07 | 1.89 |
| 04/18 | 362 | 367 | 358 | 358 | -1.1% | 14,500 | 21億9382万 | -3.24% | 13.3 | 1.92 |
| 04/17 | 364 | 367 | 362 | 362 | -0.82% | 3,400 | 22億1833万 | -2.16% | 13.44 | 1.94 |
| 04/16 | 365 | 371 | 360 | 365 | -1.35% | 11,800 | 22億3672万 | -1.62% | 13.56 | 1.96 |
| 04/15 | 375 | 380 | 366 | 370 | -2.63% | 50,000 | 22億6736万 | -0.27% | 13.74 | 1.99 |
| 04/12 | 373 | 380 | 370 | 380 | +1.88% | 23,800 | 23億2864万 | +2.43% | 14.11 | 2.04 |
| 04/11 | 370 | 376 | 370 | 373 | -0.27% | 8,300 | 22億8574万 | +0.54% | 13.85 | 2 |
| 04/10 | 376 | 376 | 372 | 374 | -0.27% | 2,700 | 22億9187万 | +0.54% | 13.89 | 2.01 |
| 04/09 | 374 | 376 | 368 | 375 | +0.54% | 9,400 | 22億9800万 | +0.81% | 13.93 | 2.01 |
| 04/08 | 377 | 380 | 373 | 373 | -1.06% | 4,900 | 22億8574万 | 0% | 13.85 | 2 |
| 04/05 | 371 | 381 | 362 | 377 | +0.8% | 15,100 | 23億1025万 | +0.8% | 14 | 2.02 |
| 04/04 | 377 | 377 | 372 | 374 | -0.27% | 4,000 | 22億9187万 | 0% | 13.89 | 2.01 |
| 04/03 | 372 | 383 | 369 | 375 | +1.35% | 14,000 | 22億9800万 | 0% | 13.93 | 2.01 |
| 04/02 | 372 | 375 | 370 | 370 | -0.27% | 11,900 | 22億6736万 | -1.6% | 13.74 | 1.99 |
| 04/01 | 380 | 380 | 371 | 371 | -1.07% | 3,900 | 22億7348万 | -1.59% | 13.78 | 1.99 |
| 03/29 | 374 | 376 | 371 | 375 | -0.27% | 4,600 | 22億9800万 | -0.79% | 13.93 | 2.01 |
| 03/28 | 375 | 379 | 373 | 376 | -0.27% | 9,800 | 23億412万 | -0.79% | 13.96 | 2.02 |
| 03/27 | 374 | 377 | 371 | 377 | +0.8% | 10,800 | 23億1025万 | -0.79% | 14 | 2.02 |
| 03/26 | 371 | 378 | 369 | 374 | +0.54% | 11,600 | 22億9187万 | -1.58% | 13.89 | 2.01 |
| 03/25 | 369 | 374 | 365 | 372 | +0.54% | 14,500 | 22億7961万 | -2.11% | 13.82 | 2 |
| 03/22 | 370 | 370 | 366 | 370 | +0.82% | 8,600 | 22億6736万 | -2.89% | 13.74 | 1.99 |
| 03/21 | 368 | 369 | 363 | 367 | +0.82% | 18,200 | 22億4897万 | -3.67% | 13.63 | 1.97 |
| 03/19 | 369 | 371 | 360 | 364 | -1.09% | 18,000 | 22億3059万 | -4.46% | 13.52 | 1.95 |
| 03/18 | 351 | 368 | 351 | 368 | +5.14% | 31,500 | 22億5510万 | -3.66% | 13.67 | 1.98 |
| 03/15 | 360 | 360 | 350 | 350 | -3.05% | 21,000 | 21億4480万 | -8.38% | 13 | 1.88 |
| 03/14 | 371 | 371 | 358 | 361 | -1.63% | 22,200 | 22億1220万 | -5.99% | 13.41 | 1.94 |
| 03/13 | 366 | 371 | 364 | 367 | -0.54% | 27,100 | 22億4897万 | -4.68% | 13.63 | 1.97 |
| 03/12 | 370 | 372 | 362 | 369 | -1.07% | 12,500 | 22億6123万 | -4.4% | 13.7 | 1.98 |
| 03/11 | 375 | 383 | 369 | 373 | -1.58% | 27,300 | 22億8574万 | -3.62% | 13.85 | 2 |
| 03/08 | 378 | 384 | 378 | 379 | -0.52% | 1,700 | 23億2251万 | -2.32% | 14.08 | 2.03 |
| 03/07 | 388 | 388 | 373 | 381 | -1.55% | 31,200 | 23億3476万 | -2.06% | 14.15 | 2.05 |
| 03/06 | 381 | 389 | 371 | 387 | +0.78% | 25,400 | 23億7153万 | -0.77% | 14.37 | 2.08 |
| 03/05 | 383 | 388 | 378 | 384 | -1.29% | 15,100 | 23億5315万 | -1.79% | 14.26 | 2.06 |
| 03/04 | 395 | 395 | 382 | 389 | -1.27% | 16,400 | 23億8379万 | -0.51% | 14.45 | 2.09 |
| 03/01 | 395 | 404 | 388 | 394 | -0.25% | 27,600 | 24億1443万 | +1.03% | 14.63 | 2.12 |
| 02/29 | 394 | 397 | 389 | 395 | +0.51% | 13,100 | 24億2056万 | +1.28% | 16.14 | 2.12 |
| 02/28 | 391 | 406 | 389 | 393 | -1.26% | 18,700 | 24億830万 | +1.03% | 16.05 | 2.11 |
| 02/27 | 388 | 401 | 388 | 398 | +1.53% | 52,300 | 24億3894万 | +2.58% | 16.26 | 2.14 |
| 02/26 | 400 | 400 | 390 | 392 | -0.25% | 14,100 | 24億217万 | +1.55% | 16.01 | 2.1 |
| 02/22 | 395 | 405 | 387 | 393 | -0.51% | 18,400 | 24億830万 | +2.08% | 16.05 | 2.11 |
| 02/21 | 401 | 403 | 395 | 395 | -1.25% | 12,500 | 24億2056万 | +2.86% | 16.14 | 2.12 |
| 02/20 | 395 | 405 | 395 | 400 | +2.3% | 39,900 | 24億5120万 | +4.44% | 16.34 | 2.15 |
| 02/19 | 377 | 393 | 372 | 391 | +5.11% | 35,000 | 23億9604万 | +2.89% | 15.97 | 2.1 |
| 02/16 | 387 | 387 | 369 | 372 | -2.62% | 66,200 | 22億7961万 | -1.85% | 15.2 | 2 |
| 02/15 | 371 | 385 | 371 | 382 | +3.24% | 60,400 | 23億4089万 | +1.06% | 15.61 | 2.05 |
| 02/14 | 377 | 377 | 361 | 370 | -1.86% | 38,000 | 22億6736万 | -1.86% | 15.12 | 1.99 |
| 02/13 | 389 | 389 | 375 | 377 | -1.57% | 34,000 | 23億1025万 | +0.27% | 15.4 | 2.02 |
| 02/09 | 383 | 385 | 380 | 383 | +0.26% | 17,600 | 23億4702万 | +2.13% | 15.65 | 2.06 |
| 02/08 | 386 | 388 | 378 | 382 | -1.04% | 25,400 | 23億4089万 | +2.41% | 15.61 | 2.05 |
| 02/07 | 389 | 389 | 374 | 386 | -1.53% | 41,100 | 23億6540万 | +3.76% | 15.77 | 2.07 |
| 02/06 | 396 | 396 | 386 | 392 | -1.75% | 27,100 | 24億217万 | +6.23% | 16.01 | 2.1 |
| 02/05 | 402 | 405 | 394 | 399 | 0% | 30,000 | 24億4507万 | +8.72% | 16.3 | 2.14 |
| 02/02 | 400 | 409 | 397 | 399 | +1.27% | 43,300 | 24億4507万 | +9.92% | 16.3 | 2.14 |
| 02/01 | 405 | 405 | 392 | 394 | -3.19% | 39,700 | 24億1443万 | +9.44% | 16.1 | 2.12 |
| 01/31 | 411 | 411 | 396 | 407 | +0.49% | 52,600 | 24億9409万 | +13.69% | 16.63 | 2.19 |
| 01/30 | 400 | 407 | 392 | 405 | +3.58% | 80,700 | 24億8184万 | +14.08% | 16.55 | 2.17 |
| 01/29 | 387 | 398 | 377 | 391 | +1.03% | 62,800 | 23億9604万 | +11.08% | 15.97 | 2.1 |
| 01/26 | 379 | 389 | 373 | 387 | +4.31% | 70,000 | 23億7153万 | +10.26% | 15.81 | 2.08 |
| 01/25 | 392 | 394 | 368 | 371 | -5.36% | 222,200 | 22億7348万 | +6.3% | 15.16 | 1.99 |
| 01/24 | 374 | 436 | 374 | 392 | +5.38% | 1,451,000 | 24億217万 | +12.64% | 16.01 | 2.1 |
| 01/23 | 364 | 373 | 364 | 372 | +1.36% | 22,000 | 22億7961万 | +7.83% | 15.2 | 2 |
| 01/22 | 358 | 367 | 357 | 367 | +2.23% | 27,600 | 22億4897万 | +6.69% | 14.99 | 1.97 |
| 01/19 | 365 | 367 | 355 | 359 | -1.64% | 36,400 | 21億9995万 | +4.66% | 14.67 | 1.93 |
| 01/18 | 369 | 370 | 360 | 365 | -0.27% | 27,800 | 22億3672万 | +6.73% | 14.91 | 1.96 |
| 01/17 | 361 | 374 | 353 | 366 | +3.39% | 116,200 | 22億4284万 | +7.33% | 14.95 | 1.96 |
| 01/16 | 350 | 354 | 344 | 354 | +3.21% | 27,700 | 21億6931万 | +3.81% | 14.46 | 1.9 |
| 01/15 | 355 | 355 | 339 | 343 | -5.77% | 59,000 | 21億190万 | +0.59% | 14.01 | 1.84 |
| 01/12 | 351 | 364 | 348 | 364 | +4% | 44,000 | 22億3059万 | +6.74% | 14.87 | 1.95 |
| 01/11 | 351 | 352 | 344 | 350 | +0.29% | 29,100 | 21億4480万 | +2.64% | 14.3 | 1.88 |
| 01/10 | 349 | 352 | 347 | 349 | -0.57% | 14,900 | 21億3867万 | +2.05% | 14.26 | 1.87 |
| 01/09 | 350 | 355 | 348 | 351 | +0.29% | 33,900 | 21億5092万 | +2.33% | 14.34 | 1.88 |
| 01/05 | 342 | 353 | 340 | 350 | +2.34% | 29,700 | 21億4480万 | +1.74% | 14.3 | 1.88 |
| 01/04 | 334 | 343 | 333 | 342 | +2.7% | 14,400 | 20億9577万 | -0.87% | 13.97 | 1.84 |
| 2023 | ||||||||||
| 12/29 | 325 | 335 | 325 | 333 | +1.52% | 19,100 | 20億4062万 | -4.03% | 13.6 | 1.79 |
| 12/28 | 330 | 335 | 327 | 328 | +0.61% | 26,000 | 20億998万 | -5.75% | 13.4 | 1.76 |
| 12/27 | 319 | 329 | 319 | 326 | +2.52% | 40,400 | 19億9772万 | -6.86% | 13.32 | 1.75 |
| 12/26 | 315 | 322 | 315 | 318 | +0.32% | 34,700 | 19億4870万 | -9.4% | 12.99 | 1.71 |
| 12/25 | 335 | 335 | 315 | 317 | -4.52% | 106,600 | 19億4257万 | -10.2% | 12.95 | 1.7 |
| 12/22 | 339 | 342 | 324 | 332 | -2.06% | 42,200 | 20億3449万 | -6.48% | 13.56 | 1.78 |
| 12/21 | 346 | 346 | 337 | 339 | -2.02% | 14,300 | 20億7739万 | -4.78% | 13.85 | 1.82 |
| 12/20 | 346 | 351 | 345 | 346 | -1.14% | 18,500 | 21億2028万 | -3.08% | 14.13 | 1.86 |
| 12/19 | 346 | 352 | 346 | 350 | +2.04% | 6,000 | 21億4480万 | -2.23% | 14.3 | 1.88 |
| 12/18 | 334 | 354 | 334 | 343 | +2.08% | 31,100 | 21億190万 | -4.19% | 14.01 | 1.84 |
| 12/15 | 332 | 339 | 330 | 336 | +0.6% | 34,500 | 20億5900万 | -6.41% | 13.73 | 1.8 |
| 12/14 | 336 | 339 | 334 | 334 | 0% | 12,800 | 20億4675万 | -7.22% | 13.64 | 1.79 |
| 12/13 | 339 | 339 | 334 | 334 | -0.6% | 14,400 | 20億4675万 | -7.73% | 13.64 | 1.79 |
| 12/12 | 345 | 346 | 336 | 336 | -2.61% | 25,900 | 20億5900万 | -7.44% | 13.73 | 1.8 |
| 12/11 | 343 | 348 | 342 | 345 | +0.58% | 18,000 | 21億1416万 | -5.48% | 14.09 | 1.85 |
| 12/08 | 351 | 353 | 343 | 343 | -3.11% | 31,800 | 21億190万 | -6.28% | 14.01 | 1.84 |
| 12/07 | 358 | 361 | 353 | 354 | -1.39% | 28,300 | 21億6931万 | -3.54% | 14.46 | 1.9 |
| 12/06 | 359 | 361 | 358 | 359 | +0.28% | 15,800 | 21億9995万 | -2.18% | 14.67 | 1.93 |
| 12/05 | 364 | 364 | 358 | 358 | -1.38% | 38,500 | 21億9382万 | -2.45% | 14.63 | 1.92 |
| 12/04 | 366 | 366 | 359 | 363 | -0.55% | 72,300 | 22億2446万 | -1.36% | 14.83 | 1.95 |
| 12/01 | 368 | 371 | 364 | 365 | -1.88% | 40,100 | 22億3672万 | -0.82% | 14.91 | 1.96 |
| 11/30 | 379 | 379 | 370 | 372 | -1.85% | 23,100 | 22億7961万 | +1.09% | 15.2 | 2.16 |
| 11/29 | 383 | 385 | 376 | 379 | -0.52% | 20,700 | 23億2251万 | +2.99% | 15.48 | 2.2 |
| 11/28 | 377 | 384 | 377 | 381 | +1.33% | 20,000 | 23億3476万 | +3.81% | 15.56 | 2.21 |
| 11/27 | 369 | 377 | 366 | 376 | +2.45% | 28,000 | 23億412万 | +2.45% | 15.36 | 2.18 |
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 | |
| 2017年 2月期 | 2,550 5,100 6/6 | 850 1,700 12/22 | 5,807,600 2,903,800 6/1 | 85億2312万 | 28億4104万 | +49.15% 6/3 | -28.12% 6/24 |
| 2018年 2月期 | 2,895 5,790 7/10 | 863 1,726 4/13 | 4,589,400 2,294,700 5/19 | 99億3795万 | 29億6250万 | +79.66% 5/19 | -23.06% 9/26 |
| 2019年 2月期 | 1,504 3/12 | 335 1/15 | 3,372,100 4/27 | 60億276万 | 16億599万 | +33.36% 3/27 | -31.43% 12/25 |
| 2020年 2月期 | 968 12/19 | 342 6/26 6/25 | 13,168,300 10/17 | 53億5265万 | 16億3954万 | +67.53% 10/17 | -47.01% 3/16 |
| 2021年 2月期 | 752 10/8 | 277 3/17 | 5,534,200 10/19 | 46億193万 | 16億7850万 | +27.45% 5/8 | -18.07% 10/16 |
| 2022年 2月期 | 540 7/14 | 300 2/25 2/24 | 1,171,200 2/3 | 33億458万 | 18億3840万 | +12.14% 4/4 | -16.69% 1/27 |
| 2023年 2月期 | 948 2/28 | 316 3/4 | 12,516,400 1/25 | 58億934万 | 19億3644万 | +49.66% 1/25 | -28.21% 3/16 |
| 2024年 2月期 | 923 3/6 | 315 12/26 12/25 | 2,659,600 3/2 | 56億5614万 | 19億3032万 | +14.39% 4/17 | -17.17% 4/6 |
| 最新 | 356 2024/4/23 | 6,600 | 21億8156万 | -3.52% 369 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -75%（0.25倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
277円（2020/03/17） - 29%（1.29倍）
356円（4/23）