株価チャート
株価
4/24
- 前日 (4/23)
- 221
- 始値
- 220
- 高値
- 223
- 安値
- 219
- 終値 ±0%
- 221
- 出来高 -19.37%
- 22,900
乖離率
- 株価（5日）
移動平均値 - +0.45%
220 - 株価（25日）
移動平均値 - +3.27%
214 - 出来高（5日）
移動平均値 - -51.42%
47,140
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 220 | 223 | 219 | 221 | 0% | 22,900 | 44億2232万 | +3.27% | 11.43 | 0.94 |
| 04/23 | 218 | 221 | 218 | 221 | +1.38% | 28,400 | 44億2232万 | +3.27% | 11.43 | 0.94 |
| 04/22 | 221 | 221 | 217 | 218 | -0.46% | 27,100 | 43億6229万 | +2.35% | 11.27 | 0.93 |
| 04/19 | 222 | 222 | 216 | 219 | -1.35% | 103,700 | 43億8230万 | +2.82% | 11.33 | 0.93 |
| 04/18 | 221 | 224 | 220 | 222 | 0% | 53,600 | 44億4233万 | +4.72% | 11.48 | 0.95 |
| 04/17 | 221 | 224 | 217 | 222 | +0.45% | 176,700 | 44億4233万 | +4.72% | 11.48 | 0.95 |
| 04/16 | 226 | 227 | 219 | 221 | -1.78% | 156,200 | 44億2232万 | +4.74% | 11.43 | 0.94 |
| 04/15 | 238 | 243 | 221 | 225 | +4.17% | 880,400 | 45億236万 | +6.64% | 11.64 | 0.96 |
| 04/12 | 216 | 218 | 212 | 216 | +0.93% | 109,300 | 43億2227万 | +2.86% | 11.17 | 0.92 |
| 04/11 | 213 | 214 | 213 | 214 | +0.47% | 21,200 | 42億8225万 | +2.39% | 11.07 | 0.91 |
| 04/10 | 212 | 214 | 212 | 213 | +0.47% | 7,400 | 42億6224万 | +1.91% | 11.02 | 0.91 |
| 04/09 | 211 | 212 | 210 | 212 | +0.95% | 18,100 | 42億4223万 | +1.44% | 10.96 | 0.9 |
| 04/08 | 207 | 210 | 207 | 210 | +1.45% | 17,700 | 42億221万 | +0.48% | 10.86 | 0.9 |
| 04/05 | 208 | 209 | 207 | 207 | -0.48% | 20,400 | 41億4217万 | -0.96% | 10.71 | 0.88 |
| 04/04 | 208 | 210 | 208 | 208 | -0.48% | 12,500 | 41億6219万 | -0.48% | 10.76 | 0.89 |
| 04/03 | 209 | 210 | 208 | 209 | -0.48% | 12,500 | 41億8220万 | -0.48% | 10.81 | 0.89 |
| 04/02 | 211 | 211 | 209 | 210 | -0.94% | 23,700 | 42億221万 | 0% | 10.86 | 0.9 |
| 04/01 | 214 | 214 | 208 | 212 | 0% | 48,600 | 42億4223万 | +0.95% | 10.96 | 0.9 |
| 03/29 | 215 | 215 | 212 | 212 | -0.47% | 24,600 | 42億4223万 | +0.95% | 10.96 | 0.9 |
| 03/28 | 213 | 214 | 210 | 213 | +0.95% | 15,700 | 42億6224万 | +0.95% | 11.02 | 0.91 |
| 03/27 | 213 | 213 | 210 | 211 | -0.94% | 19,600 | 42億2222万 | 0% | 10.91 | 0.9 |
| 03/26 | 215 | 215 | 212 | 213 | +0.47% | 33,600 | 42億6224万 | +0.47% | 11.02 | 0.91 |
| 03/25 | 210 | 214 | 210 | 212 | +0.95% | 39,400 | 42億4223万 | 0% | 10.96 | 0.9 |
| 03/22 | 208 | 210 | 207 | 210 | +0.48% | 14,000 | 42億221万 | -0.94% | 10.86 | 0.9 |
| 03/21 | 208 | 209 | 208 | 209 | +0.48% | 10,600 | 41億8220万 | -1.42% | 10.81 | 0.89 |
| 03/19 | 206 | 208 | 206 | 208 | +0.48% | 17,500 | 41億6219万 | -1.89% | 10.76 | 0.89 |
| 03/18 | 206 | 207 | 205 | 207 | +0.98% | 21,400 | 41億4217万 | -2.82% | 10.71 | 0.88 |
| 03/15 | 207 | 208 | 205 | 205 | -1.44% | 12,400 | 41億215万 | -3.76% | 10.6 | 0.87 |
| 03/14 | 207 | 208 | 205 | 208 | +0.48% | 17,000 | 41億6219万 | -2.35% | 10.76 | 0.89 |
| 03/13 | 208 | 208 | 206 | 207 | -0.96% | 21,100 | 41億4217万 | -3.27% | 10.71 | 0.88 |
| 03/12 | 205 | 209 | 205 | 209 | +1.95% | 37,600 | 41億8220万 | -2.34% | 10.81 | 0.89 |
| 03/11 | 208 | 208 | 205 | 205 | -0.97% | 44,300 | 41億215万 | -4.21% | 10.6 | 0.87 |
| 03/08 | 207 | 209 | 207 | 207 | +0.49% | 26,900 | 41億4217万 | -3.72% | 10.71 | 0.88 |
| 03/07 | 209 | 209 | 206 | 206 | -0.96% | 39,800 | 41億2216万 | -4.19% | 10.65 | 0.88 |
| 03/06 | 207 | 210 | 207 | 208 | 0% | 93,400 | 41億6219万 | -3.7% | 10.76 | 0.89 |
| 03/05 | 209 | 209 | 207 | 208 | -0.95% | 56,700 | 41億6219万 | -4.15% | 10.76 | 0.89 |
| 03/04 | 213 | 213 | 209 | 210 | -1.87% | 89,900 | 42億221万 | -3.23% | 10.86 | 0.9 |
| 03/01 | 215 | 215 | 211 | 214 | -0.47% | 36,900 | 42億8225万 | -1.83% | 11.07 | 0.91 |
| 02/29 | 214 | 215 | 212 | 215 | +0.94% | 53,300 | 43億226万 | -1.38% | 8.67 | 0.92 |
| 02/28 | 216 | 216 | 212 | 213 | -0.93% | 50,000 | 42億6224万 | -2.74% | 8.58 | 0.91 |
| 02/27 | 212 | 218 | 212 | 215 | -0.92% | 120,800 | 43億226万 | -1.83% | 8.66 | 0.92 |
| 02/26 | 220 | 220 | 215 | 217 | -1.36% | 75,900 | 43億4228万 | -0.91% | 8.74 | 0.92 |
| 02/22 | 218 | 220 | 216 | 220 | +0.92% | 40,000 | 44億231万 | +0.46% | 8.86 | 0.94 |
| 02/21 | 223 | 224 | 218 | 218 | -1.8% | 49,400 | 43億6229万 | -0.46% | 8.78 | 0.93 |
| 02/20 | 222 | 223 | 221 | 222 | 0% | 31,100 | 44億4233万 | +1.37% | 8.94 | 0.95 |
| 02/19 | 220 | 223 | 220 | 222 | +0.45% | 33,500 | 44億4233万 | +1.37% | 8.94 | 0.95 |
| 02/16 | 216 | 222 | 215 | 221 | +2.31% | 52,400 | 44億2232万 | +0.91% | 8.9 | 0.94 |
| 02/15 | 216 | 216 | 214 | 216 | +0.93% | 28,700 | 43億2227万 | -1.82% | 8.7 | 0.92 |
| 02/14 | 213 | 215 | 213 | 214 | 0% | 29,100 | 42億8225万 | -2.73% | 8.62 | 0.91 |
| 02/13 | 214 | 215 | 212 | 214 | 0% | 40,800 | 42億8225万 | -2.73% | 8.62 | 0.91 |
| 02/09 | 213 | 217 | 211 | 214 | 0% | 54,600 | 42億8225万 | -2.73% | 8.62 | 0.91 |
| 02/08 | 215 | 215 | 212 | 214 | -0.47% | 63,300 | 42億8225万 | -3.17% | 8.62 | 0.91 |
| 02/07 | 216 | 216 | 213 | 215 | -0.46% | 60,400 | 43億226万 | -2.71% | 8.66 | 0.92 |
| 02/06 | 217 | 218 | 216 | 216 | -0.46% | 31,100 | 43億2227万 | -1.82% | 8.7 | 0.92 |
| 02/05 | 218 | 219 | 216 | 217 | 0% | 81,700 | 43億4228万 | -1.36% | 8.74 | 0.92 |
| 02/02 | 218 | 219 | 214 | 217 | -0.46% | 53,200 | 43億4228万 | -0.91% | 8.74 | 0.92 |
| 02/01 | 219 | 219 | 217 | 218 | -0.46% | 45,100 | 43億6229万 | -0.46% | 8.78 | 0.93 |
| 01/31 | 221 | 221 | 218 | 219 | -0.9% | 58,200 | 43億8230万 | +0.46% | 8.82 | 0.93 |
| 01/30 | 222 | 223 | 221 | 221 | -1.34% | 32,800 | 44億2232万 | +1.84% | 8.9 | 0.94 |
| 01/29 | 223 | 224 | 221 | 224 | +0.9% | 36,800 | 44億8235万 | +3.23% | 9.02 | 0.95 |
| 01/26 | 224 | 226 | 221 | 222 | -1.77% | 123,700 | 44億4233万 | +2.78% | 8.94 | 0.95 |
| 01/25 | 226 | 227 | 224 | 226 | 0% | 51,900 | 45億2237万 | +5.12% | 9.1 | 0.96 |
| 01/24 | 230 | 230 | 224 | 226 | 0% | 73,800 | 45億2237万 | +5.12% | 9.1 | 0.96 |
| 01/23 | 229 | 231 | 222 | 226 | 0% | 174,400 | 45億2237万 | +5.61% | 9.1 | 0.96 |
| 01/22 | 219 | 226 | 219 | 226 | +4.15% | 90,200 | 45億2237万 | +5.61% | 9.1 | 0.96 |
| 01/19 | 219 | 221 | 217 | 217 | -0.91% | 36,300 | 43億4228万 | +1.88% | 8.74 | 0.92 |
| 01/18 | 217 | 220 | 215 | 219 | +0.92% | 39,000 | 43億8230万 | +2.82% | 8.82 | 0.93 |
| 01/17 | 223 | 223 | 215 | 217 | -1.81% | 55,400 | 43億4228万 | +2.36% | 8.74 | 0.92 |
| 01/16 | 222 | 226 | 218 | 221 | 0% | 55,600 | 44億2232万 | +4.25% | 8.9 | 0.94 |
| 01/15 | 216 | 223 | 212 | 221 | -1.34% | 149,200 | 44億2232万 | +4.74% | 8.9 | 0.94 |
| 01/12 | 223 | 231 | 222 | 224 | -0.44% | 238,300 | 44億8235万 | +6.16% | 9.02 | 0.95 |
| 01/11 | 224 | 229 | 221 | 225 | +2.74% | 269,500 | 45億236万 | +7.14% | 9.06 | 0.96 |
| 01/10 | 221 | 221 | 216 | 219 | -0.45% | 66,900 | 43億8230万 | +4.29% | 8.82 | 0.93 |
| 01/09 | 221 | 222 | 217 | 220 | -0.45% | 55,400 | 44億231万 | +4.76% | 8.86 | 0.94 |
| 01/05 | 222 | 222 | 217 | 221 | -0.45% | 66,300 | 44億2232万 | +4.74% | 8.9 | 0.94 |
| 01/04 | 215 | 222 | 215 | 222 | +3.74% | 125,700 | 44億4233万 | +5.71% | 8.94 | 0.95 |
| 2023 | ||||||||||
| 12/29 | 208 | 214 | 208 | 214 | +3.38% | 62,000 | 42億8225万 | +2.39% | 8.62 | 0.91 |
| 12/28 | 206 | 208 | 205 | 207 | -0.48% | 24,500 | 41億4217万 | -0.48% | 8.34 | 0.88 |
| 12/27 | 204 | 208 | 204 | 208 | +2.97% | 36,500 | 41億6219万 | 0% | 8.38 | 0.89 |
| 12/26 | 203 | 203 | 201 | 202 | -0.49% | 33,000 | 40億4212万 | -2.42% | 8.14 | 0.86 |
| 12/25 | 203 | 204 | 201 | 203 | +0.5% | 45,300 | 40億6213万 | -1.93% | 8.18 | 0.87 |
| 12/22 | 203 | 205 | 201 | 202 | 0% | 48,200 | 40億4212万 | -2.42% | 8.14 | 0.86 |
| 12/21 | 205 | 207 | 200 | 202 | -2.42% | 137,400 | 40億4212万 | -2.42% | 8.14 | 0.86 |
| 12/20 | 206 | 208 | 204 | 207 | 0% | 59,500 | 41億4217万 | 0% | 8.34 | 0.88 |
| 12/19 | 206 | 208 | 205 | 207 | +0.98% | 32,100 | 41億4217万 | +0.49% | 8.34 | 0.88 |
| 12/18 | 208 | 208 | 203 | 205 | -2.38% | 114,200 | 41億215万 | -0.49% | 8.26 | 0.87 |
| 12/15 | 210 | 212 | 207 | 210 | 0% | 51,000 | 42億221万 | +2.44% | 8.46 | 0.9 |
| 12/14 | 215 | 215 | 210 | 210 | -2.33% | 58,100 | 42億221万 | +2.44% | 8.46 | 0.9 |
| 12/13 | 211 | 216 | 210 | 215 | +1.9% | 41,100 | 43億226万 | +5.39% | 8.66 | 0.92 |
| 12/12 | 210 | 216 | 209 | 211 | +0.48% | 100,800 | 42億2222万 | +3.43% | 8.5 | 0.9 |
| 12/11 | 208 | 211 | 208 | 210 | +0.96% | 40,300 | 42億221万 | +3.45% | 8.46 | 0.9 |
| 12/08 | 205 | 211 | 205 | 208 | +0.97% | 48,400 | 41億6219万 | +2.46% | 8.38 | 0.89 |
| 12/07 | 209 | 209 | 206 | 206 | -0.48% | 64,100 | 41億2216万 | +1.98% | 8.3 | 0.88 |
| 12/06 | 208 | 211 | 206 | 207 | -0.96% | 100,400 | 41億4217万 | +2.48% | 8.34 | 0.88 |
| 12/05 | 213 | 214 | 207 | 209 | -1.42% | 141,700 | 41億8220万 | +3.47% | 8.42 | 0.89 |
| 12/04 | 213 | 214 | 208 | 212 | +0.95% | 237,000 | 42億4223万 | +4.95% | 8.54 | 0.9 |
| 12/01 | 222 | 223 | 210 | 210 | -6.67% | 450,500 | 42億221万 | +3.96% | 8.46 | 0.9 |
| 11/30 | 221 | 232 | 215 | 225 | -4.26% | 1,185,300 | 45億236万 | +11.94% | 9.06 | 1.01 |
| 11/29 | 224 | 278 | 224 | 235 | +17.5% | 9,224,800 | 47億247万 | +16.92% | 9.47 | 1.06 |
| 11/28 | 198 | 200 | 198 | 200 | +0.5% | 16,800 | 40億210万 | 0% | 8.06 | 0.9 |
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 | |
| 2011年 3月期 | 255 10/20 | 50 10/5 | 8,086,100 10/20 | - | - | +36.43% 2/17 | -52.4% 3/15 |
| 2012年 2月期 | 143 2/20 2/17 | 62 8/9 | 5,387,400 9/14 | 21億4714万 | 9億3093万 | +56.79% 9/21 | -21.66% 8/9 |
| 2013年 2月期 | 271 1/11 | 90 6/4 5/15 | 5,809,800 10/31 | 40億6906万 | 13億5135万 | +48.74% 7/11 | -23.77% 5/14 |
| 2014年 2月期 | 365 11/28 | 156 6/7 | 4,542,600 9/12 | 54億8047万 | 23億4234万 | +49.34% 9/17 | -25.41% 2/4 |
| 2015年 2月期 | 329 9/29 | 159 3/27 | 6,707,700 7/28 | 65億8346万 | 31億8167万 | +27.14% 6/18 | -18.75% 10/28 |
| 2016年 2月期 | 303 7/23 | 181 2/12 | 954,400 1/28 | 60億6319万 | 36億2190万 | +14.51% 7/23 | -20.97% 8/25 |
| 2017年 2月期 | 455 11/29 | 150 6/28 6/24 | 24,339,900 12/2 | 91億479万 | 30億157万 | +56.48% 11/29 | -15.17% 12/29 |
| 2018年 2月期 | 359 10/12 | 234 4/13 | 11,892,100 10/12 | 71億8377万 | 46億8246万 | +14.53% 10/12 | -12.19% 4/6 |
| 2019年 2月期 | 313 3/13 | 142 12/25 | 1,189,300 11/7 | 62億6329万 | 28億4149万 | +29.33% 1/18 | -30.72% 12/25 |
| 2020年 2月期 | 282 7/22 | 180 2/28 | 3,233,400 7/18 | 56億4296万 | 36億189万 | +18.16% 7/19 | -39.73% 3/13 |
| 2021年 2月期 | 353 10/14 | 121 3/13 | 11,940,100 7/15 | 70億6371万 | 24億2127万 | +45.39% 7/15 | -15.82% 1/19 |
| 2022年 2月期 | 260 3/30 | 157 12/22 | 2,282,200 5/28 | 52億273万 | 31億4165万 | +10.45% 4/4 | -10.83% 12/20 |
| 2023年 2月期 | 228 4/14 | 149 3/7 | 2,844,300 4/14 | 45億6240万 | 29億8156万 | +21.12% 4/14 | -6.02% 10/17 |
| 2024年 2月期 | 318 4/17 | 159 3/16 | 20,449,800 4/17 | 63億6334万 | 31億8167万 | +61.53% 4/17 | -6.29% 8/18 8/17 |
| 最新 | 221 2024/4/24 | 22,900 | 44億2232万 | +3.27% 214 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 136%（2.36倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
50円（2010/10/05） - 342%（4.42倍）
221円（4/24）