株価チャート
株価
4/15
- 前日 (4/12)
- 498
- 始値
- 500
- 高値
- 567
- 安値
- 500
- 終値 +10.44%
- 550
- 出来高 +276.04%
- 561,800
乖離率
- 株価（5日）
移動平均値 - +8.48%
507 - 株価（25日）
移動平均値 - +13.64%
484 - 出来高（5日）
移動平均値 - +146.34%
228,060
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 500 | 567 | 500 | 550 | +10.44% | 561,800 | 239億8527万 | +13.64% | 2392.16 | - |
| 04/12 | 498 | 506 | 495 | 498 | +0.2% | 149,400 | 217億1757万 | +4.4% | 2165.99 | - |
| 04/11 | 494 | 519 | 494 | 497 | +0.81% | 171,500 | 216億7396万 | +5.07% | 2161.64 | - |
| 04/10 | 497 | 508 | 492 | 493 | -0.4% | 191,100 | 214億9952万 | +5.12% | 2144.24 | - |
| 04/09 | 491 | 504 | 490 | 495 | -0.8% | 66,500 | 215億8674万 | +6.45% | 2152.94 | - |
| 04/08 | 504 | 510 | 498 | 499 | -0.8% | 50,000 | 217億6118万 | +7.78% | 2170.34 | - |
| 04/05 | 496 | 518 | 496 | 503 | -0.59% | 202,000 | 219億3562万 | +9.59% | 2187.74 | - |
| 04/04 | 499 | 518 | 457 | 506 | +2.85% | 243,900 | 220億6645万 | +11.45% | 2200.79 | - |
| 04/03 | 510 | 518 | 489 | 492 | -5.02% | 345,800 | 214億5591万 | +9.33% | 2139.89 | - |
| 04/02 | 522 | 531 | 510 | 518 | +2.17% | 229,100 | 225億8976万 | +16.14% | 2252.98 | - |
| 04/01 | 489 | 513 | 489 | 507 | +3.89% | 135,100 | 221億1006万 | +15.23% | 2205.14 | - |
| 03/29 | 490 | 502 | 485 | 488 | -0.81% | 66,500 | 212億8148万 | +12.18% | 2122.5 | - |
| 03/28 | 493 | 500 | 473 | 492 | -0.2% | 77,000 | 214億5591万 | +13.89% | 2139.89 | - |
| 03/27 | 492 | 507 | 481 | 493 | +0.41% | 124,000 | 214億9952万 | +14.92% | 2144.24 | - |
| 03/26 | 502 | 506 | 469 | 491 | -2.77% | 335,000 | 214億1231万 | +15.26% | 2135.55 | - |
| 03/25 | 533 | 540 | 505 | 505 | -7% | 266,200 | 220億2284万 | +19.67% | 2196.44 | - |
| 03/22 | 500 | 551 | 497 | 543 | +10.37% | 531,200 | 236億8000万 | +29.59% | 2361.71 | - |
| 03/21 | 490 | 505 | 481 | 492 | +2.93% | 230,900 | 214億5591万 | +18.84% | 2139.89 | - |
| 03/19 | 486 | 509 | 471 | 478 | -0.21% | 265,900 | 208億4538万 | +16.3% | 2079 | - |
| 03/18 | 438 | 500 | 431 | 479 | +8.37% | 459,800 | 208億8899万 | +17.11% | 2083.35 | - |
| 03/15 | 443 | 459 | 435 | 442 | -2% | 160,800 | 192億7544万 | +8.87% | 1922.43 | - |
| 03/14 | 416 | 469 | 415 | 451 | +9.2% | 541,800 | 196億6792万 | +11.08% | 1961.57 | - |
| 03/13 | 403 | 463 | 403 | 413 | +2.74% | 422,600 | 180億1076万 | +1.72% | 1796.29 | - |
| 03/12 | 368 | 418 | 361 | 402 | +4.96% | 253,000 | 175億3105万 | -1.47% | 1748.45 | - |
| 03/11 | 389 | 409 | 352 | 383 | +3.23% | 402,500 | 167億247万 | -6.36% | 1665.81 | - |
| 03/08 | 386 | 386 | 371 | 371 | -4.13% | 141,100 | 161億7915万 | -9.95% | 1613.62 | - |
| 03/07 | 400 | 404 | 382 | 387 | -3.25% | 156,800 | 168億7691万 | -7.19% | 1683.21 | - |
| 03/06 | 392 | 428 | 387 | 400 | 0% | 227,100 | 174億4383万 | -4.99% | 1739.75 | - |
| 03/05 | 416 | 435 | 398 | 400 | -6.98% | 328,800 | 174億4383万 | -5.88% | 1739.75 | - |
| 03/04 | 444 | 500 | 425 | 430 | +2.38% | 1,084,000 | 187億5212万 | +0.23% | 1870.23 | - |
| 03/01 | 342 | 425 | 330 | 420 | +14.75% | 705,600 | 183億1602万 | -3% | 1826.74 | - |
| 03/01 | 株式分割 1→3 | |||||||||
| 02/29 | 393 | 393 | 360 | 366 | -8.73% | 261,800 | 159億6111万 | -16.25% | - | - |
| 02/28 | 400 | 424 | 381 | 401 | +0.75% | 192,200 | 524億6234万 | -9.68% | - | - |
| 02/27 | 380 | 420 | 374 | 398 | +5.85% | 301,500 | 173億5661万 | -11.56% | - | - |
| 02/26 | 374 | 389 | 363 | 376 | -1.23% | 381,900 | 163億9720万 | -17.54% | - | - |
| 02/22 | 403 | 409 | 356 | 381 | -5.54% | 396,000 | 166億71万 | -17.25% | - | - |
| 02/21 | 412 | 414 | 403 | 403 | -4.05% | 114,600 | 175億7466万 | -13.15% | - | - |
| 02/20 | 412 | 422 | 401 | 420 | +1.61% | 117,900 | 183億1602万 | -10.06% | - | - |
| 02/19 | 387 | 423 | 387 | 413 | +5.62% | 240,300 | 180億2529万 | -11.87% | - | - |
| 02/16 | 417 | 417 | 350 | 391 | -7.49% | 483,900 | 170億6588万 | -16.74% | - | - |
| 02/15 | 422 | 435 | 420 | 423 | -1.09% | 121,800 | 184億4685万 | -10.38% | - | - |
| 02/14 | 426 | 436 | 408 | 428 | +0.31% | 364,500 | 186億5036万 | -9.2% | - | - |
| 02/13 | 413 | 433 | 409 | 426 | +3.15% | 166,500 | 185億9222万 | -9.68% | - | - |
| 02/09 | 417 | 439 | 413 | 413 | -2.05% | 375,900 | 180億2529万 | -12.61% | - | - |
| 02/08 | 434 | 439 | 419 | 422 | -4.09% | 326,400 | 184億324万 | -11.16% | - | - |
| 02/07 | 447 | 454 | 436 | 440 | -0.98% | 134,700 | 191億8822万 | -8.52% | - | - |
| 02/06 | 442 | 450 | 430 | 444 | -0.97% | 216,000 | 193億7719万 | -8.57% | - | - |
| 02/05 | 453 | 455 | 439 | 449 | -0.3% | 160,500 | 195億6617万 | -8.62% | - | - |
| 02/02 | 457 | 457 | 433 | 450 | -1.89% | 345,000 | 196億2431万 | -8.35% | - | - |
| 02/01 | 472 | 487 | 444 | 459 | -3.44% | 286,800 | 200億226万 | -6.59% | - | - |
| 01/31 | 488 | 488 | 471 | 475 | -2.73% | 173,100 | 207億1455万 | -4.23% | - | - |
| 01/30 | 500 | 503 | 478 | 488 | -2.33% | 261,600 | 212億9601万 | -3.49% | - | - |
| 01/29 | 502 | 514 | 485 | 500 | -2.91% | 229,200 | 218億479万 | -4.4% | - | - |
| 01/26 | 501 | 518 | 489 | 515 | +0.59% | 328,200 | 224億5894万 | -5.16% | - | - |
| 01/25 | 544 | 544 | 512 | 512 | -5.19% | 260,100 | 223億2811万 | -9.22% | - | - |
| 01/24 | 556 | 556 | 510 | 540 | -0.61% | 466,500 | 235億4918万 | -7.69% | - | - |
| 01/23 | 533 | 552 | 505 | 543 | +0.93% | 1,009,200 | 236億9454万 | -9.6% | - | - |
| 01/22 | 577 | 599 | 525 | 538 | -2.83% | 1,251,600 | 234億7649万 | -13.17% | - | - |
| 01/19 | 483 | 556 | 483 | 554 | +14.62% | 1,352,100 | 241億5971万 | -13.17% | - | - |
| 01/18 | 458 | 498 | 455 | 483 | +3.94% | 390,600 | 210億7796万 | -26.55% | - | - |
| 01/17 | 467 | 477 | 431 | 465 | -2.11% | 935,700 | 202億7846万 | -31.82% | - | - |
| 01/16 | 479 | 515 | 471 | 475 | -2.2% | 1,159,500 | 207億1455万 | -32.81% | - | - |
| 01/15 | 460 | 524 | 450 | 486 | +9.96% | 2,241,000 | 211億7972万 | -33.56% | - | - |
| 01/12 | 432 | 443 | 408 | 442 | 0% | 856,800 | 192億6090万 | -41.58% | - | - |
| 01/11 | 381 | 475 | 377 | 442 | +13.05% | 1,946,400 | 192億6090万 | -43.52% | - | - |
| 01/10 | 427 | 432 | 373 | 391 | -10.53% | 1,893,900 | 170億3681万 | -51.83% | - | - |
| 01/09 | 456 | 458 | 424 | 437 | -3.32% | 926,700 | 190億4285万 | -47.89% | - | - |
| 01/05 | 487 | 493 | 450 | 452 | -6.55% | 875,400 | 196億9699万 | -47.72% | - | - |
| 01/04 | 518 | 528 | 470 | 483 | -12.76% | 1,300,200 | 210億7796万 | -45.63% | - | - |
| 2023 | ||||||||||
| 12/29 | 607 | 663 | 542 | 554 | -5.03% | 2,038,200 | 241億5971万 | -39.39% | - | - |
| 12/28 | 551 | 658 | 526 | 583 | +5.04% | 3,538,200 | 254億3892万 | -37.74% | - | - |
| 12/27 | 445 | 560 | 433 | 555 | +20.72% | 3,426,000 | 242億1786万 | -42.03% | - | - |
| 12/26 | 433 | 532 | 400 | 460 | +3.76% | 3,563,400 | 200億6041万 | -53.11% | - | - |
| 12/25 | 443 | 491 | 443 | 443 | -23.12% | 3,994,200 | 193億3358万 | -55.89% | - | - |
| 12/22 | 580 | 683 | 577 | 577 | -22.42% | 2,426,700 | 251億4819万 | -44.01% | - | - |
| 12/21 | 877 | 877 | 743 | 743 | -18.32% | 902,100 | 304億8662万 | -29.21% | - | - |
| 12/20 | 979 | 990 | 882 | 910 | -8.73% | 686,700 | 373億2218万 | -14.47% | - | - |
| 12/19 | 1,033 | 1,035 | 976 | 997 | -3.67% | 829,500 | 408億9035万 | -6.82% | - | - |
| 12/18 | 1,053 | 1,067 | 1,010 | 1,035 | +0.49% | 506,400 | 424億4886万 | -3.54% | - | - |
| 12/15 | 931 | 1,042 | 930 | 1,030 | +8.42% | 1,262,400 | 422億4379万 | -4.19% | - | - |
| 12/14 | 983 | 1,008 | 917 | 950 | -5.32% | 1,202,700 | 389億6272万 | -11.55% | - | - |
| 12/13 | 1,002 | 1,040 | 990 | 1,003 | +0.17% | 402,900 | 411億5010万 | -6.84% | - | - |
| 12/12 | 1,053 | 1,053 | 1,002 | 1,002 | -5.8% | 340,800 | 410億8174万 | -6.99% | - | - |
| 12/11 | 1,060 | 1,083 | 1,057 | 1,063 | -0.93% | 492,000 | 436億1090万 | -1.36% | - | - |
| 12/08 | 1,082 | 1,088 | 1,035 | 1,073 | -0.46% | 577,800 | 440億2104万 | -0.34% | - | - |
| 12/07 | 1,067 | 1,090 | 909 | 1,078 | -0.46% | 2,110,200 | 442億2610万 | +0.12% | - | - |
| 12/06 | 1,110 | 1,133 | 1,062 | 1,083 | -1.66% | 799,800 | 444億3117万 | +0.59% | - | - |
| 12/05 | 1,095 | 1,128 | 1,088 | 1,102 | -0.75% | 504,000 | 451億8308万 | +2.29% | - | - |
| 12/04 | 1,167 | 1,167 | 1,058 | 1,110 | -3.48% | 1,883,400 | 455億2486万 | +3.26% | - | - |
| 12/01 | 1,068 | 1,152 | 1,055 | 1,150 | +7.48% | 1,580,700 | 471億6540万 | +7.48% | - | - |
| 11/30 | 1,078 | 1,095 | 1,042 | 1,070 | -0.93% | 518,700 | 438億8433万 | +0.56% | - | 84.23 |
| 11/29 | 1,082 | 1,103 | 1,062 | 1,080 | -0.92% | 644,700 | 442億9446万 | +1.79% | - | 85.02 |
| 11/28 | 1,097 | 1,097 | 1,040 | 1,090 | -0.61% | 938,400 | 447億459万 | +3.22% | - | 85.81 |
| 11/27 | 1,127 | 1,127 | 1,052 | 1,097 | -2.81% | 759,600 | 449億7802万 | +4.54% | - | 86.33 |
| 11/24 | 1,130 | 1,142 | 1,112 | 1,128 | -0.15% | 477,600 | 462億7677万 | +8.29% | - | 88.83 |
| 11/22 | 1,113 | 1,138 | 1,092 | 1,130 | +1.5% | 1,174,500 | 463億4513万 | +9.5% | - | 88.96 |
| 11/21 | 1,068 | 1,167 | 1,063 | 1,113 | +4.21% | 1,469,100 | 456億6157万 | +9.15% | - | 87.65 |
| 11/20 | 1,075 | 1,098 | 1,040 | 1,068 | -0.31% | 864,600 | 438億1597万 | +6.09% | - | 84.1 |
| 11/17 | 1,083 | 1,102 | 1,060 | 1,072 | -1.08% | 401,100 | 439億5268万 | +7.71% | - | 84.37 |
| 11/16 | 1,093 | 1,100 | 1,043 | 1,083 | 0% | 674,100 | 444億3117万 | +10.32% | - | 85.28 |
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 | 267 80,000 3/5 | 101 30,400 10/30 | 31,200 104 7/28 | - | - | +52.49% 12/3 | -77.75% 3/13 |
| 2010年 2月期 | 143 42,750 6/8 | 33 10,000 3/16 | 203,400 678 3/16 | - | - | +59.52% 5/8 | -33.42% 11/17 |
| 2011年 2月期 | 160 48,000 4/12 | 50 15,100 11/10 | 261,600 872 3/15 | 13億8360万 | 4億3525万 | +52.54% 4/9 | -40.27% 3/16 |
| 2012年 2月期 | 71 21,400 4/28 | 33 10,010 3/16 | 186,900 623 3/16 | 6億1685万 | 2億8853万 | +59.27% 4/28 | -23.25% 4/5 |
| 2013年 2月期 | 305 91,600 10/31 | 40 12,010 5/22 | 4,328,700 14,429 10/30 | 26億4037万 | 3億4618万 | +130.25% 10/1 | -24.31% 11/26 |
| 2014年 2月期 | 193 580 4/18 | 87 260 6/27 | 1,840,500 613,500 12/4 | 16億7185万 | 7億4945万 | +33.73% 10/1 | -26.83% 6/7 |
| 2015年 2月期 | 223 668 11/25 | 71 212 5/21 212 5/20 | 4,075,200 1,358,400 10/9 | 22億3345万 | 6億1109万 | +69.16% 11/25 | -19.49% 5/20 |
| 2016年 2月期 | 220 660 9/24 | 66 199 2/12 | 4,305,000 1,435,000 7/15 | 22億671万 | 6億6535万 | +36.84% 7/14 | -30.2% 2/12 |
| 2017年 2月期 | 160 480 2/13 | 77 232 6/24 232 3/1 | 981,900 327,300 1/27 | 22億9295万 | 7億7569万 | +38.87% 10/12 | -17.38% 12/22 |
| 2018年 2月期 | 350 1,050 2/28 | 96 288 4/17 | 12,415,200 4,138,400 1/10 | 65億7508万 | 13億7577万 | +85.28% 7/25 | -16.26% 4/7 |
| 2019年 2月期 | 760 2,280 3/28 | 116 349 12/11 | 8,379,900 2,793,300 6/20 | 142億7733万 | 24億7161万 | +58.82% 1/4 | -46.65% 6/19 |
| 2020年 2月期 | 154 462 4/2 | 68 203 2/28 | 7,618,500 2,539,500 2/20 | 37億3387万 | 21億9490万 | +29.95% 2/20 | -22.15% 3/9 |
| 2021年 2月期 | 280 840 10/8 | 54 162 3/10 | 5,241,600 1,747,200 10/8 | 90億8238万 | 17億5160万 | +45.03% 4/9 | -13.74% 3/1 |
| 2022年 2月期 | 340 1,019 4/20 | 154 462 3/1 | 2,737,800 912,600 4/7 | 110億1779万 | 49億9531万 | +61.44% 4/7 | -8.69% 8/17 |
| 2023年 2月期 | 315 944 12/1 | 260 779 4/27 | 250,500 83,500 11/25 | 126億5208万 | 91億1136万 | +7.74% 11/30 | -5.83% 4/21 |
| 2024年 2月期 | 1,167 3,500 12/4 3,500 11/21 | 224 674 4/28 673 4/27 | 3,994,200 1,331,400 12/25 | 478億4895万 | 91億2402万 | +90.67% 9/20 | -55.89% 12/25 |
| 最新 | 550 2024/4/15 | 561,800 | 239億8527万 | +13.64% 484 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/24 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/24
- -71%（0.29倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 189%（2.89倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- -67%（0.33倍）
- 2020/12/30 vs 2019/12/30
- 140%（2.4倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/04/15 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
33円（2009/03/16） - 1550%（16.5倍）
550円（4/15）