株価チャート
株価
4/18
- 前日 (4/17)
- 796
- 始値
- 796
- 高値
- 819
- 安値
- 796
- 終値 +2.39%
- 815
- 出来高 -35.43%
- 32,800
乖離率
- 株価（5日）
移動平均値 - +0.87%
808 - 株価（25日）
移動平均値 - +7.52%
758 - 出来高（5日）
移動平均値 - -92.05%
412,700
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 796 | 819 | 796 | 815 | +2.39% | 32,800 | 69億1943万 | +7.52% | 9.68 | 1.42 |
| 04/17 | 804 | 825 | 796 | 796 | -2.33% | 50,800 | 67億5812万 | +5.57% | 9.46 | 1.39 |
| 04/16 | 809 | 833 | 805 | 815 | +1.49% | 158,300 | 69億1943万 | +8.67% | 9.68 | 1.42 |
| 04/15 | 797 | 845 | 779 | 803 | -0.99% | 280,800 | 68億1755万 | +7.64% | 9.54 | 1.4 |
| 04/12 | 731 | 880 | 716 | 811 | +10.64% | 1,540,800 | 68億8547万 | +9.3% | 9.63 | 1.42 |
| 04/11 | 744 | 744 | 731 | 733 | -2.66% | 40,300 | 62億2324万 | -0.68% | 8.71 | 1.28 |
| 04/10 | 768 | 770 | 750 | 753 | -1.83% | 26,500 | 63億9304万 | +2.17% | 8.95 | 1.32 |
| 04/09 | 762 | 770 | 752 | 767 | +1.32% | 45,000 | 65億1190万 | +4.21% | 9.11 | 1.34 |
| 04/08 | 754 | 775 | 754 | 757 | +1.34% | 71,500 | 64億2700万 | +3.27% | 8.99 | 1.32 |
| 04/05 | 757 | 758 | 736 | 747 | -2.35% | 58,700 | 63億4210万 | +2.19% | 8.87 | 1.3 |
| 04/04 | 753 | 765 | 745 | 765 | +1.86% | 42,100 | 64億9492万 | +4.79% | 9.09 | 1.34 |
| 04/03 | 758 | 771 | 750 | 751 | -1.96% | 33,200 | 63億7606万 | +3.16% | 8.92 | 1.31 |
| 04/02 | 773 | 801 | 763 | 766 | -1.16% | 122,200 | 65億341万 | +5.36% | 9.1 | 1.34 |
| 04/01 | 760 | 777 | 756 | 775 | +1.84% | 49,600 | 65億7982万 | +6.9% | 9.21 | 1.35 |
| 03/29 | 749 | 769 | 746 | 761 | +2.7% | 71,200 | 64億6096万 | +5.26% | 9.04 | 1.33 |
| 03/28 | 738 | 745 | 736 | 741 | +0.41% | 34,600 | 62億9116万 | +2.77% | 8.8 | 1.29 |
| 03/27 | 725 | 743 | 721 | 738 | +1.51% | 47,200 | 62億6569万 | +2.64% | 8.77 | 1.29 |
| 03/26 | 736 | 738 | 727 | 727 | -1.36% | 29,700 | 61億7230万 | +1.25% | 8.64 | 1.27 |
| 03/25 | 731 | 741 | 731 | 737 | +0.27% | 24,400 | 62億5720万 | +2.79% | 8.76 | 1.29 |
| 03/22 | 740 | 742 | 731 | 735 | -0.68% | 36,900 | 62億4022万 | +2.94% | 8.73 | 1.28 |
| 03/21 | 733 | 742 | 730 | 740 | +1.37% | 55,300 | 62億8267万 | +3.93% | 8.79 | 1.29 |
| 03/19 | 726 | 732 | 720 | 730 | +0.69% | 23,600 | 61億9777万 | +2.82% | 8.67 | 1.28 |
| 03/18 | 740 | 741 | 724 | 725 | -1.63% | 32,800 | 61億5532万 | +2.26% | 8.61 | 1.27 |
| 03/15 | 725 | 737 | 722 | 737 | +1.38% | 54,000 | 62億5720万 | +3.95% | 8.76 | 1.29 |
| 03/14 | 720 | 732 | 716 | 727 | +0.97% | 45,000 | 61億7230万 | +2.83% | 8.64 | 1.27 |
| 03/13 | 703 | 722 | 698 | 720 | +2.86% | 80,100 | 61億1287万 | +1.84% | 8.55 | 1.26 |
| 03/12 | 693 | 705 | 686 | 700 | +0.72% | 23,200 | 59億4307万 | -0.85% | 8.32 | 1.22 |
| 03/11 | 705 | 710 | 690 | 695 | -2.25% | 77,700 | 59億62万 | -1.56% | 8.26 | 1.21 |
| 03/08 | 717 | 720 | 711 | 711 | -0.84% | 26,700 | 60億3646万 | +0.57% | 8.45 | 1.24 |
| 03/07 | 721 | 722 | 710 | 717 | +0.56% | 44,700 | 60億8740万 | +1.56% | 8.52 | 1.25 |
| 03/06 | 703 | 719 | 701 | 713 | +0.99% | 34,000 | 60億5344万 | +1.13% | 8.47 | 1.25 |
| 03/05 | 702 | 713 | 700 | 706 | +0.57% | 16,400 | 59億9401万 | +0.14% | 8.39 | 1.23 |
| 03/04 | 705 | 712 | 702 | 702 | -0.57% | 29,400 | 59億6005万 | -0.28% | 8.34 | 1.23 |
| 03/01 | 721 | 721 | 704 | 706 | -2.22% | 38,300 | 59億9401万 | +0.14% | 8.39 | 1.23 |
| 02/29 | 727 | 730 | 719 | 722 | -1.1% | 56,800 | 61億2985万 | +2.41% | 7.94 | 1.26 |
| 02/28 | 722 | 730 | 718 | 730 | +1.11% | 83,500 | 61億9777万 | +3.69% | 8.03 | 1.28 |
| 02/27 | 720 | 723 | 718 | 722 | +0.42% | 46,300 | 61億2985万 | +2.56% | 7.94 | 1.26 |
| 02/26 | 708 | 722 | 707 | 719 | +1.99% | 45,000 | 61億438万 | +2.13% | 7.91 | 1.26 |
| 02/22 | 716 | 718 | 703 | 705 | -0.84% | 37,800 | 59億8552万 | +0.14% | 7.75 | 1.23 |
| 02/21 | 712 | 716 | 707 | 711 | +0.42% | 26,800 | 60億3646万 | +0.85% | 7.82 | 1.24 |
| 02/20 | 707 | 712 | 702 | 708 | 0% | 29,600 | 60億1099万 | +0.43% | 7.79 | 1.24 |
| 02/19 | 689 | 708 | 688 | 708 | +2.91% | 37,600 | 60億1099万 | +0.43% | 7.79 | 1.24 |
| 02/16 | 681 | 693 | 681 | 688 | +1.33% | 27,400 | 58億4119万 | -2.82% | 7.57 | 1.2 |
| 02/15 | 683 | 690 | 666 | 679 | -0.59% | 93,000 | 57億6477万 | -4.77% | 7.47 | 1.19 |
| 02/14 | 691 | 691 | 681 | 683 | -2.01% | 111,100 | 57億9874万 | -4.87% | 7.51 | 1.19 |
| 02/13 | 705 | 709 | 697 | 697 | -0.99% | 32,600 | 59億1760万 | -3.73% | 7.67 | 1.22 |
| 02/09 | 703 | 713 | 703 | 704 | 0% | 30,700 | 59億7703万 | -3.3% | 7.74 | 1.23 |
| 02/08 | 711 | 711 | 694 | 704 | -0.85% | 53,300 | 59億7703万 | -3.83% | 7.74 | 1.23 |
| 02/07 | 705 | 711 | 694 | 710 | +0.57% | 87,700 | 60億2797万 | -3.4% | 7.81 | 1.24 |
| 02/06 | 705 | 709 | 700 | 706 | +0.28% | 32,000 | 59億9401万 | -4.47% | 7.77 | 1.23 |
| 02/05 | 721 | 722 | 704 | 704 | -0.98% | 51,100 | 59億7703万 | -4.99% | 7.74 | 1.23 |
| 02/02 | 706 | 716 | 705 | 711 | +1.43% | 34,700 | 60億3646万 | -4.44% | 7.82 | 1.24 |
| 02/01 | 701 | 708 | 700 | 701 | +0.57% | 35,300 | 59億5156万 | -6.03% | 7.71 | 1.22 |
| 01/31 | 693 | 700 | 691 | 697 | +0.58% | 33,600 | 59億1760万 | -7.07% | 7.67 | 1.22 |
| 01/30 | 700 | 704 | 691 | 693 | -0.57% | 89,700 | 58億8364万 | -7.97% | 7.62 | 1.21 |
| 01/29 | 702 | 705 | 693 | 697 | -0.71% | 146,400 | 59億1760万 | -8.05% | 7.67 | 1.22 |
| 01/26 | 706 | 709 | 702 | 702 | -0.71% | 27,500 | 59億6005万 | -7.87% | 7.72 | 1.23 |
| 01/25 | 706 | 709 | 701 | 707 | -0.28% | 28,600 | 60億250万 | -7.58% | 7.78 | 1.24 |
| 01/24 | 715 | 717 | 706 | 709 | -1.12% | 82,200 | 60億1948万 | -7.8% | 7.8 | 1.24 |
| 01/23 | 730 | 730 | 715 | 717 | -1.78% | 56,200 | 60億8740万 | -7.24% | 7.89 | 1.25 |
| 01/22 | 726 | 731 | 719 | 730 | +1.96% | 41,600 | 61億9777万 | -5.93% | 8.03 | 1.28 |
| 01/19 | 724 | 732 | 714 | 716 | -0.69% | 81,300 | 60億7891万 | -8.09% | 7.88 | 1.25 |
| 01/18 | 717 | 726 | 706 | 721 | +1.55% | 60,200 | 61億2136万 | -7.8% | 7.93 | 1.26 |
| 01/17 | 711 | 725 | 703 | 710 | -0.7% | 76,900 | 60億2797万 | -9.44% | 7.81 | 1.24 |
| 01/16 | 726 | 741 | 715 | 715 | -1.38% | 114,500 | 60億7042万 | -9.26% | 7.86 | 1.25 |
| 01/15 | 750 | 750 | 718 | 725 | -4.86% | 367,100 | 61億5532万 | -8.46% | 7.97 | 1.27 |
| 01/12 | 829 | 849 | 750 | 762 | -7.52% | 872,900 | 64億6945万 | -4.03% | 8.38 | 1.33 |
| 01/11 | 808 | 830 | 799 | 824 | +2.36% | 91,200 | 69億9584万 | +3.39% | 9.06 | 1.44 |
| 01/10 | 820 | 820 | 800 | 805 | -1.95% | 51,300 | 68億3453万 | +1% | 8.85 | 1.41 |
| 01/09 | 822 | 832 | 817 | 821 | +0.61% | 41,000 | 69億7037万 | +3.01% | 9.03 | 1.43 |
| 01/05 | 810 | 816 | 802 | 816 | +0.99% | 32,400 | 69億2792万 | +2.26% | 8.98 | 1.43 |
| 01/04 | 788 | 809 | 771 | 808 | +3.72% | 41,400 | 68億6000万 | +1.25% | 8.89 | 1.41 |
| 2023 | ||||||||||
| 12/29 | 787 | 787 | 771 | 779 | -1.02% | 58,000 | 66億1379万 | -2.26% | 8.57 | 1.36 |
| 12/28 | 776 | 787 | 770 | 787 | +1.68% | 18,900 | 66億8171万 | -1.5% | 8.66 | 1.37 |
| 12/27 | 772 | 779 | 768 | 774 | +0.13% | 18,300 | 65億7133万 | -3.13% | 8.51 | 1.35 |
| 12/26 | 770 | 775 | 755 | 773 | +0.26% | 42,700 | 65億6284万 | -3.38% | 8.5 | 1.35 |
| 12/25 | 793 | 800 | 769 | 771 | -2.16% | 61,000 | 65億4586万 | -3.5% | 8.48 | 1.35 |
| 12/22 | 791 | 801 | 788 | 788 | +0.38% | 27,200 | 66億9020万 | -1.25% | 8.67 | 1.38 |
| 12/21 | 793 | 797 | 785 | 785 | -2.36% | 22,000 | 66億6473万 | -1.51% | 8.63 | 1.37 |
| 12/20 | 804 | 810 | 801 | 804 | +1.01% | 28,100 | 68億2604万 | +1.01% | 8.84 | 1.4 |
| 12/19 | 787 | 799 | 787 | 796 | +1.14% | 19,200 | 67億5812万 | +0.25% | 8.76 | 1.39 |
| 12/18 | 801 | 804 | 783 | 787 | -2.96% | 57,300 | 66億8171万 | -0.76% | 8.66 | 1.37 |
| 12/15 | 798 | 811 | 791 | 811 | +1.5% | 23,500 | 68億8547万 | +2.27% | 8.92 | 1.42 |
| 12/14 | 805 | 815 | 799 | 799 | +0.38% | 30,700 | 67億8359万 | +0.88% | 8.79 | 1.4 |
| 12/13 | 806 | 806 | 784 | 796 | -1.73% | 28,400 | 67億5812万 | +0.51% | 8.76 | 1.39 |
| 12/12 | 801 | 819 | 800 | 810 | +2.14% | 42,200 | 68億7698万 | +2.14% | 8.91 | 1.41 |
| 12/11 | 777 | 795 | 777 | 793 | +2.59% | 23,400 | 67億3265万 | +0.25% | 8.72 | 1.39 |
| 12/08 | 788 | 792 | 767 | 773 | -4.21% | 62,700 | 65億6284万 | -2.28% | 8.5 | 1.35 |
| 12/07 | 805 | 816 | 789 | 807 | +0.75% | 40,000 | 68億5151万 | +2.02% | 8.88 | 1.41 |
| 12/06 | 800 | 805 | 795 | 801 | +1.39% | 20,800 | 68億57万 | +1.39% | 8.81 | 1.4 |
| 12/05 | 830 | 830 | 790 | 790 | -4.82% | 37,000 | 67億718万 | +0.25% | 8.69 | 1.38 |
| 12/04 | 825 | 830 | 811 | 830 | +0.61% | 20,100 | 70億4678万 | +5.6% | 9.13 | 1.45 |
| 12/01 | 820 | 826 | 812 | 825 | +1.73% | 20,900 | 70億433万 | +5.36% | 9.07 | 1.44 |
| 11/30 | 828 | 828 | 801 | 811 | -1.7% | 26,400 | 68億8547万 | +3.84% | 8.92 | 1.47 |
| 11/29 | 824 | 827 | 807 | 825 | +0.98% | 30,700 | 70億433万 | +5.91% | 9.07 | 1.5 |
| 11/28 | 808 | 833 | 801 | 817 | +2.9% | 46,900 | 69億3641万 | +5.42% | 8.99 | 1.48 |
| 11/27 | 819 | 829 | 794 | 794 | -3.29% | 40,600 | 67億4114万 | +2.72% | 8.73 | 1.44 |
| 11/24 | 816 | 828 | 800 | 821 | +2.11% | 49,300 | 69億7037万 | +6.49% | 9.03 | 1.49 |
| 11/22 | 788 | 815 | 779 | 804 | +3.21% | 83,100 | 68億2604万 | +4.55% | 8.84 | 1.46 |
| 11/21 | 759 | 788 | 753 | 779 | +2.64% | 56,700 | 66億1379万 | +1.3% | 8.57 | 1.41 |
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 | 305 5/2 | 114 10/28 | 20,800 10/27 | - | - | +26.38% 12/10 | -37.09% 10/10 |
| 2010年 2月期 | 501 9/10 | 146 3/10 3/2 | 3,751,900 9/10 | - | - | +85.89% 9/9 | -16.46% 11/26 |
| 2011年 2月期 | 350 3/8 | 226 10/15 | 152,900 4/15 | 29億2568万 | 18億8915万 | +11.53% 1/13 | -35.45% 3/15 |
| 2012年 2月期 | 290 3/1 | 151 3/15 | 44,000 2/24 | 24億2413万 | 12億6222万 | +9.31% 7/8 | -6.25% 4/7 |
| 2013年 2月期 | 303 2/25 | 233 6/6 5/16 | 61,800 2/25 | 25億3280万 | 19億4767万 | +8.63% 1/16 | -8.37% 5/16 |
| 2014年 2月期 | 436 5/24 | 252 6/6 | 1,012,900 5/24 | 36億4456万 | 21億649万 | +32.74% 5/24 | -19.86% 6/13 |
| 2015年 2月期 | 300 10/31 | 224 5/21 | 823,700 10/31 | 25億893万 | 18億7333万 | +9.81% 10/31 | -10.3% 4/28 |
| 2016年 2月期 | 710 9/15 | 207 8/25 | 23,254,900 9/7 | 59億3780万 | 17億3116万 | +119.62% 9/14 | -23.12% 12/21 |
| 2017年 2月期 | 667 7/22 | 201 6/28 6/27 他2件 | 2,549,900 7/20 | 56億5856万 | 17億520万 | +124.25% 7/22 | -27.73% 6/16 |
| 2018年 2月期 | 765 1/30 | 266 4/19 | 3,291,400 10/17 | 64億9492万 | 22億5836万 | +40.98% 12/12 | -9.48% 2/14 |
| 2019年 2月期 | 1,035 11/8 | 402 7/6 | 2,129,700 10/16 | 87億8725万 | 34億1302万 | +46.36% 10/18 | -25.49% 4/16 |
| 2020年 2月期 | 828 4/2 | 333 2/28 | 1,279,400 7/17 | 70億2980万 | 28億2720万 | +12.14% 7/8 | -37.44% 3/13 |
| 2021年 2月期 | 895 10/28 | 218 3/13 | 5,991,600 10/28 | 75億9864万 | 18億5084万 | +96.28% 10/27 | -14.62% 11/19 |
| 2022年 2月期 | 587 9/28 | 399 2/25 | 1,369,700 3/1 | 49億8369万 | 33億8755万 | +18.23% 9/28 | -10.42% 12/2 |
| 2023年 2月期 | 658 10/6 | 400 3/9 3/8 他2件 | 1,068,900 10/14 | 55億8648万 | 33億9604万 | +21.65% 8/17 | -14.94% 10/24 |
| 2024年 2月期 | 849 1/12 | 504 3/14 | 2,467,500 7/18 | 72億809万 | 42億7901万 | +22.88% 7/19 | -9.49% 1/17 |
| 最新 | 815 2024/4/18 | 32,800 | 69億1943万 | +7.52% 758 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 86%（1.86倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- 74%（1.74倍）
- 2019/12/30 vs 2018/12/28
- -40%（0.6倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
114円（2008/10/28） - 615%（7.15倍）
815円（4/18）