株価チャート
株価
4/16
- 前日 (4/15)
- 492
- 始値
- 490
- 高値
- 491
- 安値
- 490
- 終値 -0.2%
- 491
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.61%
494 - 株価（25日）
移動平均値 - -1.01%
496 - 出来高（5日）
移動平均値 - -94.76%
3,820
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 490 | 491 | 490 | 491 | -0.2% | 200 | 52億700万 | -1.01% | 13.39 | 1.81 |
| 04/15 | 492 | 492 | 492 | 492 | -0.4% | 400 | 52億1760万 | -0.81% | 13.42 | 1.81 |
| 04/12 | 494 | 494 | 494 | 494 | 0% | 100 | 52億3881万 | -0.6% | 13.47 | 1.82 |
| 04/11 | 499 | 501 | 490 | 494 | -1% | 5,000 | 52億3881万 | -0.6% | 13.47 | 1.82 |
| 04/10 | 503 | 504 | 496 | 499 | -2.73% | 13,400 | 52億9183万 | +0.2% | 13.61 | 1.84 |
| 04/09 | 512 | 514 | 509 | 513 | +0.2% | 4,900 | 54億4030万 | +3.01% | 13.99 | 1.89 |
| 04/08 | 497 | 512 | 497 | 512 | +3.23% | 7,300 | 54億2970万 | +2.81% | 13.96 | 1.89 |
| 04/05 | 490 | 496 | 490 | 496 | +1.22% | 700 | 52億6002万 | -0.4% | 13.53 | 1.83 |
| 04/04 | 486 | 490 | 486 | 490 | +0.62% | 1,200 | 51億9639万 | -1.61% | 13.36 | 1.81 |
| 04/03 | 487 | 487 | 487 | 487 | 0% | 300 | 51億6458万 | -2.4% | 13.28 | 1.8 |
| 04/02 | 487 | 488 | 487 | 487 | 0% | 900 | 51億6458万 | -2.79% | 13.28 | 1.8 |
| 04/01 | 495 | 495 | 487 | 487 | -1.42% | 900 | 51億6458万 | -3.18% | 13.28 | 1.8 |
| 03/29 | 495 | 495 | 494 | 494 | -0.4% | 600 | 52億3881万 | -2.18% | 13.47 | 1.82 |
| 03/28 | 495 | 496 | 495 | 496 | +1.43% | 1,500 | 52億6002万 | -2.17% | 13.53 | 1.83 |
| 03/27 | 493 | 493 | 486 | 489 | -1.01% | 1,600 | 51億8579万 | -3.74% | 13.34 | 1.8 |
| 03/26 | 494 | 494 | 494 | 494 | 0% | 100 | 52億3881万 | -3.14% | 13.47 | 1.82 |
| 03/25 | 494 | 494 | 493 | 494 | +1.02% | 3,600 | 52億3881万 | -3.52% | 13.47 | 1.82 |
| 03/22 | 495 | 495 | 489 | 489 | -0.81% | 2,100 | 51億8579万 | -4.68% | 13.34 | 1.8 |
| 03/21 | 500 | 500 | 490 | 493 | -1.4% | 3,700 | 52億2820万 | -4.27% | 13.44 | 1.82 |
| 03/19 | 501 | 504 | 500 | 500 | -0.4% | 1,400 | 53億244万 | -3.1% | 13.64 | 1.84 |
| 03/18 | 500 | 503 | 500 | 502 | 0% | 1,500 | 53億2365万 | -2.9% | 13.69 | 1.85 |
| 03/15 | 502 | 502 | 501 | 502 | 0% | 800 | 53億2365万 | -3.09% | 13.69 | 1.85 |
| 03/14 | 502 | 502 | 502 | 502 | 0% | 100 | 53億2365万 | -3.28% | 13.69 | 1.85 |
| 03/13 | 500 | 502 | 500 | 502 | +0.2% | 1,000 | 53億2365万 | -3.46% | 13.69 | 1.85 |
| 03/12 | 503 | 503 | 501 | 501 | -0.4% | 900 | 53億1304万 | -3.84% | 13.66 | 1.85 |
| 03/11 | 503 | 503 | 503 | 503 | 0% | 700 | 53億3425万 | -3.64% | 13.72 | 1.85 |
| 03/08 | 503 | 503 | 503 | 503 | +0.2% | 1,100 | 53億3425万 | -4.01% | 13.72 | 1.85 |
| 03/07 | 508 | 508 | 502 | 502 | -1.18% | 600 | 53億2365万 | -4.38% | 13.69 | 1.85 |
| 03/06 | 505 | 510 | 502 | 508 | -0.39% | 1,300 | 53億8728万 | -3.42% | 13.85 | 1.87 |
| 03/05 | 510 | 510 | 510 | 510 | 0% | 100 | 54億849万 | -3.41% | 13.91 | 1.88 |
| 03/04 | 504 | 510 | 504 | 510 | +0.79% | 2,100 | 54億849万 | -3.59% | 13.91 | 1.88 |
| 03/01 | 501 | 506 | 501 | 506 | +0.2% | 2,000 | 53億6607万 | -4.35% | 13.8 | 1.87 |
| 02/29 | 510 | 510 | 502 | 505 | -1.94% | 4,000 | 53億5546万 | -4.72% | 13.84 | 1.86 |
| 02/28 | 521 | 521 | 515 | 515 | -4.28% | 7,000 | 54億6151万 | -3.01% | 14.11 | 1.9 |
| 02/27 | 534 | 543 | 533 | 538 | +0.19% | 11,900 | 57億542万 | +1.13% | 14.74 | 1.98 |
| 02/26 | 535 | 537 | 533 | 537 | +0.37% | 4,700 | 56億9482万 | +0.94% | 14.72 | 1.98 |
| 02/22 | 535 | 539 | 535 | 535 | -0.19% | 4,300 | 56億7361万 | +0.38% | 14.66 | 1.97 |
| 02/21 | 535 | 536 | 531 | 536 | 0% | 2,000 | 56億8421万 | +0.37% | 14.69 | 1.98 |
| 02/20 | 536 | 538 | 536 | 536 | +0.75% | 400 | 56億8421万 | +0.37% | 14.69 | 1.98 |
| 02/19 | 532 | 539 | 532 | 532 | +0.38% | 9,700 | 56億4180万 | -0.37% | 14.58 | 1.96 |
| 02/16 | 528 | 532 | 527 | 530 | -0.19% | 6,000 | 56億2059万 | -0.75% | 14.52 | 1.95 |
| 02/15 | 530 | 531 | 524 | 531 | +0.76% | 6,700 | 56億3119万 | -0.75% | 14.55 | 1.96 |
| 02/14 | 529 | 529 | 521 | 527 | 0% | 3,700 | 55億8877万 | -1.5% | 14.44 | 1.94 |
| 02/13 | 534 | 534 | 527 | 527 | -1.13% | 1,700 | 55億8877万 | -1.5% | 14.44 | 1.94 |
| 02/09 | 528 | 533 | 524 | 533 | +0.76% | 6,000 | 56億5240万 | -0.37% | 14.61 | 1.97 |
| 02/08 | 525 | 530 | 524 | 529 | +0.57% | 11,200 | 56億998万 | -1.12% | 14.5 | 1.95 |
| 02/07 | 528 | 528 | 525 | 526 | -0.38% | 2,700 | 55億7817万 | -1.68% | 14.41 | 1.94 |
| 02/06 | 526 | 528 | 524 | 528 | +0.96% | 5,400 | 55億9938万 | -1.31% | 14.47 | 1.95 |
| 02/05 | 526 | 527 | 522 | 523 | -1.51% | 6,300 | 55億4635万 | -2.24% | 14.33 | 1.93 |
| 02/02 | 533 | 538 | 530 | 531 | -0.38% | 2,800 | 56億3119万 | -0.75% | 14.55 | 1.96 |
| 02/01 | 535 | 535 | 530 | 533 | -0.56% | 700 | 56億5240万 | -0.37% | 14.61 | 1.97 |
| 01/31 | 538 | 540 | 531 | 536 | -0.37% | 7,700 | 56億8421万 | +0.19% | 14.69 | 1.98 |
| 01/30 | 538 | 539 | 533 | 538 | 0% | 1,800 | 57億542万 | +0.56% | 14.74 | 1.98 |
| 01/29 | 538 | 539 | 530 | 538 | +0.37% | 3,500 | 57億542万 | +0.75% | 14.74 | 1.98 |
| 01/26 | 534 | 536 | 524 | 536 | +1.71% | 6,400 | 56億8421万 | +0.19% | 14.69 | 1.98 |
| 01/25 | 535 | 535 | 504 | 527 | -0.38% | 11,400 | 55億8877万 | -1.31% | 14.44 | 1.94 |
| 01/24 | 520 | 529 | 517 | 529 | +0.76% | 5,600 | 56億998万 | -1.12% | 14.5 | 1.95 |
| 01/23 | 538 | 538 | 525 | 525 | -2.78% | 8,600 | 55億6756万 | -1.87% | 14.39 | 1.94 |
| 01/22 | 545 | 547 | 537 | 540 | -1.46% | 6,600 | 57億2663万 | +0.93% | 14.8 | 1.99 |
| 01/19 | 550 | 551 | 547 | 548 | -0.36% | 10,100 | 58億1147万 | +2.62% | 15.02 | 2.02 |
| 01/18 | 559 | 559 | 550 | 550 | -1.61% | 7,800 | 58億3268万 | +3.19% | 15.07 | 2.03 |
| 01/17 | 544 | 561 | 543 | 559 | +2.76% | 15,500 | 59億2813万 | +5.08% | 15.32 | 2.06 |
| 01/16 | 540 | 544 | 540 | 544 | +0.74% | 5,000 | 57億6905万 | +2.45% | 14.91 | 2.01 |
| 01/15 | 535 | 540 | 535 | 540 | +1.12% | 8,500 | 57億2663万 | +1.89% | 14.8 | 1.99 |
| 01/12 | 532 | 534 | 530 | 534 | +0.38% | 1,700 | 56億6301万 | +0.95% | 14.63 | 1.97 |
| 01/11 | 537 | 537 | 532 | 532 | -0.37% | 600 | 56億4180万 | +0.76% | 14.58 | 1.96 |
| 01/10 | 535 | 535 | 534 | 534 | 0% | 1,000 | 56億6301万 | +1.33% | 14.63 | 1.97 |
| 01/09 | 538 | 539 | 534 | 534 | +0.75% | 6,700 | 56億6301万 | +1.33% | 14.63 | 1.97 |
| 01/05 | 527 | 537 | 525 | 530 | +0.57% | 1,900 | 56億2059万 | +0.76% | 14.52 | 1.95 |
| 01/04 | 528 | 528 | 527 | 527 | -0.75% | 600 | 55億8877万 | +0.38% | 14.44 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 536 | 536 | 531 | 531 | -0.38% | 3,600 | 56億3119万 | +1.34% | 14.55 | 1.96 |
| 12/28 | 530 | 534 | 528 | 533 | +0.76% | 5,200 | 56億5240万 | +1.91% | 14.61 | 1.97 |
| 12/27 | 530 | 530 | 522 | 529 | +0.19% | 6,500 | 56億998万 | +1.34% | 14.5 | 1.95 |
| 12/26 | 530 | 530 | 528 | 528 | -0.19% | 1,600 | 55億9938万 | +1.15% | 14.47 | 1.95 |
| 12/25 | 528 | 529 | 524 | 529 | +1.15% | 6,400 | 56億998万 | +1.54% | 14.5 | 1.95 |
| 12/22 | 532 | 532 | 521 | 523 | -0.57% | 3,700 | 55億4635万 | +0.58% | 14.33 | 1.93 |
| 12/21 | 538 | 538 | 526 | 526 | -1.68% | 1,200 | 55億7817万 | +1.35% | 14.41 | 1.94 |
| 12/20 | 541 | 548 | 535 | 535 | -0.93% | 5,900 | 56億7361万 | +3.28% | 14.66 | 1.97 |
| 12/19 | 547 | 547 | 536 | 540 | +1.12% | 8,800 | 57億2663万 | +4.65% | 14.8 | 1.99 |
| 12/18 | 529 | 534 | 529 | 534 | +0.95% | 1,100 | 56億6301万 | +3.69% | 14.63 | 1.97 |
| 12/15 | 529 | 532 | 529 | 529 | -0.56% | 1,200 | 56億998万 | +3.12% | 14.5 | 1.95 |
| 12/14 | 530 | 532 | 526 | 532 | +0.57% | 2,100 | 56億4180万 | +3.91% | 14.58 | 1.96 |
| 12/13 | 523 | 534 | 523 | 529 | +1.15% | 2,400 | 56億998万 | +3.52% | 14.5 | 1.95 |
| 12/12 | 523 | 524 | 523 | 523 | -0.57% | 1,700 | 55億4635万 | +2.55% | 14.33 | 1.93 |
| 12/11 | 526 | 530 | 526 | 526 | -0.38% | 4,200 | 55億7817万 | +3.34% | 14.41 | 1.94 |
| 12/08 | 511 | 528 | 511 | 528 | +1.54% | 4,300 | 55億9938万 | +3.94% | 14.47 | 1.95 |
| 12/07 | 538 | 547 | 520 | 520 | +0.39% | 2,000 | 55億1454万 | +2.56% | 14.25 | 1.92 |
| 12/06 | 518 | 518 | 518 | 518 | 0% | 600 | 54億9333万 | +2.37% | 14.19 | 1.91 |
| 12/05 | 520 | 520 | 511 | 518 | 0% | 5,100 | 54億9333万 | +2.57% | 14.19 | 1.91 |
| 12/04 | 515 | 518 | 515 | 518 | +1.17% | 2,000 | 54億9333万 | +2.57% | 14.19 | 1.91 |
| 12/01 | 518 | 518 | 512 | 512 | -0.58% | 3,500 | 54億2970万 | +1.59% | 14.03 | 1.89 |
| 11/30 | 515 | 518 | 513 | 515 | +0.39% | 5,600 | 54億6151万 | +2.39% | 14.11 | 2.1 |
| 11/29 | 513 | 513 | 510 | 513 | +1.18% | 2,000 | 54億4030万 | +2.19% | 14.06 | 2.09 |
| 11/28 | 510 | 510 | 506 | 507 | -0.59% | 1,300 | 53億7667万 | +1% | 13.89 | 2.07 |
| 11/27 | 510 | 510 | 510 | 510 | 0% | 1,100 | 54億849万 | +1.8% | 13.98 | 2.08 |
| 11/24 | 509 | 510 | 502 | 510 | +0.39% | 5,100 | 54億849万 | +1.8% | 13.98 | 2.08 |
| 11/22 | 508 | 508 | 508 | 508 | +0.2% | 700 | 53億8728万 | +1.6% | 13.92 | 2.07 |
| 11/21 | 507 | 507 | 507 | 507 | 0% | 200 | 53億7667万 | +1.4% | 13.89 | 2.07 |
| 11/20 | 504 | 507 | 503 | 507 | +1% | 2,100 | 53億7667万 | +1.6% | 13.89 | 2.07 |
| 11/17 | 503 | 503 | 502 | 502 | +0.6% | 500 | 53億2365万 | +0.6% | 13.76 | 2.05 |
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 | 365 6/24 | 175 2/27 | 46,000 2/20 | - | - | +10.46% 5/23 | -32.77% 2/20 |
| 2010年 2月期 | 307 8/27 | 181 3/13 3/12 | 32,500 7/24 | - | - | +26.05% 6/24 | -11.78% 10/26 |
| 2011年 2月期 | 302 6/25 | 231 11/8 10/6 | 35,500 6/25 | 28億8436万 | 22億625万 | +11.55% 1/6 | -23.79% 3/14 |
| 2012年 2月期 | 278 7/5 | 202 3/14 | 17,500 6/24 | 26億5514万 | 19億2927万 | +9.09% 5/11 | -8.2% 10/13 |
| 2013年 2月期 | 420 1/10 | 221 8/17 8/16 | 304,000 1/10 | 40億1137万 | 21億1074万 | +35.65% 1/9 | -8.03% 3/29 |
| 2014年 2月期 | 311 3/1 | 247 10/17 | 57,100 2/26 | 29億7032万 | 23億5906万 | +6.84% 1/20 | -10.97% 3/20 |
| 2015年 2月期 | 295 9/12 | 207 8/27 | 1,027,500 9/12 | 30億8301万 | 21億6333万 | +8.49% 7/3 | -7.6% 8/5 |
| 2016年 2月期 | 369 6/19 | 211 8/25 | 3,458,800 6/18 | 38億5637万 | 22億513万 | +32.88% 6/19 | -11.29% 7/31 |
| 2017年 2月期 | 586 11/11 | 286 3/1 | 515,600 4/12 | 62億1446万 | 29億8895万 | +31.12% 11/11 | -13.81% 8/25 |
| 2018年 2月期 | 495 9/25 | 369 5/23 4/28 | 24,400 7/31 | 52億4941万 | 39億1320万 | +13.28% 9/25 | -8.71% 3/5 |
| 2019年 2月期 | 638 8/23 | 363 3/13 | 658,700 7/20 | 67億6591万 | 38億4957万 | +27.81% 7/19 | -15.46% 10/30 |
| 2020年 2月期 | 562 3/1 | 374 2/28 | 20,200 7/4 | 59億5994万 | 39億6622万 | +7.56% 6/5 | -19.26% 2/28 |
| 2021年 2月期 | 429 5/28 3/3 | 317 11/5 | 13,100 5/25 | 45億4949万 | 33億6174万 | +8.12% 5/28 | -8.3% 11/5 |
| 2022年 2月期 | 544 1/6 | 340 3/8 3/5 | 232,400 10/18 | 57億6905万 | 36億566万 | +24.84% 10/18 | -10.01% 3/10 |
| 2023年 2月期 | 515 1/27 | 403 3/10 | 19,600 2/24 | 54億6151万 | 42億7376万 | +7.41% 12/5 | -9.29% 3/2 |
| 2024年 2月期 | 561 1/17 | 446 3/15 | 15,500 1/17 | 59億4934万 | 47億2978万 | +5% 1/17 | -4.76% 2/29 |
| 最新 | 491 2024/4/16 | 200 | 52億700万 | -1.01% 496 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/28 vs 1997/12/25
- -6%（0.94倍）
- 1999/12/29 vs 1998/12/28
- -16%（0.84倍）
- 2000/12/25 vs 1999/12/29
- -9%（0.91倍）
- 2001/12/25 vs 2000/12/25
- 14%（1.14倍）
- 2002/12/27 vs 2001/12/25
- 9%（1.09倍）
- 2003/12/25 vs 2002/12/27
- 3%（1.03倍）
- 2004/12/29 vs 2003/12/25
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/29
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/25 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/26 vs 2007/12/25
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/26
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 86%（1.86倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/16 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
175円（2009/02/27） - 181%（2.81倍）
491円（4/16）