株価チャート
株価
4/22
- 前日 (4/19)
- 163
- 始値
- 163
- 高値
- 165
- 安値
- 162
- 終値 ±0%
- 163
- 出来高 -57.35%
- 92,500
乖離率
- 株価（5日）
移動平均値 - -1.21%
165 - 株価（25日）
移動平均値 - -4.12%
170 - 出来高（5日）
移動平均値 - -36.63%
145,960
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 163 | 165 | 162 | 163 | 0% | 92,500 | 19億6437万 | -4.12% | 4.67 | 1.2 |
| 04/19 | 166 | 166 | 162 | 163 | -2.4% | 216,900 | 19億6437万 | -4.12% | 4.67 | 1.2 |
| 04/18 | 165 | 168 | 165 | 167 | +1.21% | 57,900 | 20億1258万 | -2.34% | 4.78 | 1.23 |
| 04/17 | 167 | 167 | 165 | 165 | -1.2% | 96,400 | 19億8847万 | -3.51% | 4.72 | 1.22 |
| 04/16 | 169 | 170 | 165 | 167 | -1.76% | 266,100 | 20億1258万 | -2.34% | 4.78 | 1.23 |
| 04/15 | 172 | 172 | 170 | 170 | -0.58% | 119,300 | 20億4873万 | -0.58% | 4.87 | 1.25 |
| 04/12 | 173 | 173 | 171 | 171 | 0% | 181,500 | 20億6078万 | 0% | 4.9 | 1.26 |
| 04/11 | 169 | 172 | 169 | 171 | -0.58% | 141,000 | 20億6078万 | 0% | 4.9 | 1.26 |
| 04/10 | 170 | 172 | 169 | 172 | +1.78% | 188,400 | 20億7283万 | +0.58% | 4.93 | 1.27 |
| 04/09 | 170 | 171 | 169 | 169 | -0.59% | 191,600 | 20億3668万 | -1.17% | 4.84 | 1.25 |
| 04/08 | 172 | 174 | 170 | 170 | 0% | 206,200 | 20億4873万 | -0.58% | 4.87 | 1.25 |
| 04/05 | 174 | 175 | 170 | 170 | -3.95% | 725,200 | 20億4873万 | -0.58% | 4.87 | 1.25 |
| 04/04 | 182 | 215 | 174 | 177 | +5.99% | 14,781,000 | 21億3309万 | +3.51% | 5.07 | 1.31 |
| 04/03 | 166 | 169 | 165 | 167 | 0% | 81,700 | 20億1258万 | -2.34% | 4.78 | 1.23 |
| 04/02 | 169 | 170 | 165 | 167 | -2.91% | 307,100 | 20億1258万 | -2.34% | 4.78 | 1.23 |
| 04/01 | 174 | 176 | 171 | 172 | +1.78% | 237,200 | 20億7283万 | 0% | 4.93 | 1.27 |
| 03/29 | 171 | 173 | 169 | 169 | -0.59% | 139,400 | 20億3668万 | -1.74% | 4.84 | 1.25 |
| 03/28 | 172 | 173 | 170 | 170 | -1.16% | 65,400 | 20億4873万 | -1.16% | 4.87 | 1.25 |
| 03/27 | 171 | 174 | 171 | 172 | 0% | 116,200 | 20億7283万 | -0.58% | 4.93 | 1.27 |
| 03/26 | 173 | 175 | 171 | 172 | -1.15% | 96,700 | 20億7283万 | -0.58% | 4.93 | 1.27 |
| 03/25 | 177 | 178 | 174 | 174 | -1.14% | 91,200 | 20億9694万 | +0.58% | 4.98 | 1.28 |
| 03/22 | 177 | 177 | 175 | 176 | -1.68% | 75,000 | 21億2104万 | +1.73% | 5.04 | 1.3 |
| 03/21 | 174 | 179 | 173 | 179 | +4.68% | 283,000 | 21億5719万 | +2.87% | 5.13 | 1.32 |
| 03/19 | 171 | 172 | 170 | 171 | -0.58% | 163,100 | 20億6078万 | -1.72% | 4.9 | 1.26 |
| 03/18 | 169 | 173 | 169 | 172 | +1.78% | 90,700 | 20億7283万 | -1.15% | 4.93 | 1.27 |
| 03/15 | 167 | 170 | 167 | 169 | +0.6% | 85,200 | 20億3668万 | -2.87% | 4.84 | 1.25 |
| 03/14 | 167 | 169 | 167 | 168 | -0.59% | 43,900 | 20億2463万 | -4% | 4.81 | 1.24 |
| 03/13 | 168 | 169 | 166 | 169 | +0.6% | 69,000 | 20億3668万 | -3.43% | 4.84 | 1.25 |
| 03/12 | 165 | 170 | 165 | 168 | +0.6% | 129,100 | 20億2463万 | -4.55% | 4.81 | 1.24 |
| 03/11 | 171 | 172 | 167 | 167 | -2.34% | 112,000 | 20億1258万 | -5.11% | 4.78 | 1.23 |
| 03/08 | 170 | 175 | 169 | 171 | +1.18% | 191,200 | 20億6078万 | -3.39% | 4.9 | 1.26 |
| 03/07 | 172 | 177 | 168 | 169 | -0.59% | 169,600 | 20億3668万 | -4.52% | 4.84 | 1.25 |
| 03/06 | 167 | 170 | 164 | 170 | +0.59% | 654,800 | 20億4873万 | -3.95% | 4.87 | 1.25 |
| 03/05 | 169 | 170 | 168 | 169 | +0.6% | 97,200 | 20億3668万 | -4.52% | 4.84 | 1.25 |
| 03/04 | 171 | 172 | 168 | 168 | -1.18% | 269,000 | 20億2463万 | -5.62% | 4.81 | 1.24 |
| 03/01 | 173 | 173 | 170 | 170 | -1.73% | 212,600 | 20億4873万 | -4.49% | 4.87 | 1.25 |
| 02/29 | 172 | 174 | 171 | 173 | 0% | 196,700 | 20億8488万 | -2.81% | 5.06 | 1.28 |
| 02/28 | 180 | 183 | 170 | 173 | -5.46% | 617,700 | 20億8488万 | -3.35% | 5.06 | 1.28 |
| 02/27 | 180 | 183 | 180 | 183 | +0.55% | 49,200 | 22億540万 | +2.23% | 5.36 | 1.35 |
| 02/26 | 178 | 182 | 178 | 182 | +2.25% | 97,900 | 21億9335万 | +2.25% | 5.33 | 1.34 |
| 02/22 | 179 | 180 | 177 | 178 | 0% | 107,700 | 21億4514万 | 0% | 5.21 | 1.31 |
| 02/21 | 181 | 181 | 177 | 178 | -1.11% | 147,500 | 21億4514万 | 0% | 5.21 | 1.31 |
| 02/20 | 181 | 183 | 180 | 180 | 0% | 139,200 | 21億6924万 | +1.69% | 5.27 | 1.33 |
| 02/19 | 177 | 180 | 176 | 180 | +1.69% | 288,900 | 21億6924万 | +1.69% | 5.27 | 1.33 |
| 02/16 | 176 | 178 | 174 | 177 | 0% | 85,400 | 21億3309万 | 0% | 5.18 | 1.31 |
| 02/15 | 178 | 178 | 173 | 177 | -1.12% | 202,800 | 21億3309万 | 0% | 5.18 | 1.31 |
| 02/14 | 180 | 180 | 178 | 179 | -1.65% | 114,400 | 21億5719万 | +1.13% | 5.24 | 1.32 |
| 02/13 | 181 | 182 | 179 | 182 | +1.11% | 63,500 | 21億9335万 | +3.41% | 5.33 | 1.34 |
| 02/09 | 180 | 181 | 179 | 180 | 0% | 51,100 | 21億6924万 | +2.27% | 5.27 | 1.33 |
| 02/08 | 183 | 183 | 178 | 180 | -1.1% | 148,600 | 21億6924万 | +2.27% | 5.27 | 1.33 |
| 02/07 | 181 | 182 | 180 | 182 | +0.55% | 43,500 | 21億9335万 | +4% | 5.33 | 1.34 |
| 02/06 | 179 | 184 | 178 | 181 | +0.56% | 90,600 | 21億8130万 | +3.43% | 5.3 | 1.34 |
| 02/05 | 180 | 181 | 178 | 180 | -0.55% | 73,000 | 21億6924万 | +2.86% | 5.27 | 1.33 |
| 02/02 | 174 | 184 | 172 | 181 | +4.62% | 316,000 | 21億8130万 | +3.43% | 5.3 | 1.34 |
| 02/01 | 175 | 175 | 172 | 173 | -1.7% | 98,600 | 20億8488万 | -1.7% | 5.06 | 1.28 |
| 01/31 | 178 | 178 | 175 | 176 | -1.12% | 79,400 | 21億2104万 | -0.56% | 5.15 | 1.3 |
| 01/30 | 177 | 178 | 177 | 178 | +0.56% | 45,400 | 21億4514万 | +0.56% | 5.21 | 1.31 |
| 01/29 | 178 | 178 | 176 | 177 | +0.57% | 64,900 | 21億3309万 | -0.56% | 5.18 | 1.31 |
| 01/26 | 176 | 178 | 175 | 176 | -0.56% | 53,600 | 21億2104万 | -1.12% | 5.15 | 1.3 |
| 01/25 | 176 | 178 | 175 | 177 | +0.57% | 116,300 | 21億3309万 | -0.56% | 5.18 | 1.31 |
| 01/24 | 178 | 178 | 176 | 176 | -0.56% | 47,200 | 21億2104万 | -1.68% | 5.15 | 1.3 |
| 01/23 | 176 | 178 | 176 | 177 | +1.14% | 84,000 | 21億3309万 | -1.12% | 5.18 | 1.31 |
| 01/22 | 174 | 178 | 173 | 175 | +0.57% | 163,000 | 21億899万 | -2.23% | 5.12 | 1.29 |
| 01/19 | 173 | 174 | 172 | 174 | +1.16% | 52,400 | 20億9694万 | -3.33% | 5.09 | 1.28 |
| 01/18 | 173 | 176 | 172 | 172 | -0.58% | 88,400 | 20億7283万 | -4.44% | 5.03 | 1.27 |
| 01/17 | 176 | 177 | 173 | 173 | -0.57% | 72,900 | 20億8488万 | -4.42% | 5.06 | 1.28 |
| 01/16 | 174 | 178 | 174 | 174 | 0% | 117,700 | 20億9694万 | -3.87% | 5.09 | 1.28 |
| 01/15 | 174 | 176 | 172 | 174 | +1.16% | 112,100 | 20億9694万 | -4.4% | 5.09 | 1.28 |
| 01/12 | 176 | 176 | 172 | 172 | -1.71% | 107,200 | 20億7283万 | -5.49% | 5.03 | 1.27 |
| 01/11 | 176 | 176 | 174 | 175 | +1.16% | 74,800 | 21億899万 | -4.37% | 5.12 | 1.29 |
| 01/10 | 175 | 177 | 172 | 173 | -0.57% | 142,400 | 20億8488万 | -5.46% | 5.06 | 1.28 |
| 01/09 | 173 | 174 | 170 | 174 | +1.75% | 117,200 | 20億9694万 | -5.43% | 5.09 | 1.28 |
| 01/05 | 173 | 175 | 171 | 171 | 0% | 158,600 | 20億6078万 | -7.07% | 5 | 1.26 |
| 01/04 | 175 | 176 | 169 | 171 | -2.29% | 521,100 | 20億6078万 | -7.57% | 5 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 172 | 176 | 172 | 175 | +1.16% | 145,800 | 21億899万 | -5.91% | 5.12 | 1.29 |
| 12/28 | 174 | 174 | 171 | 173 | -0.57% | 310,100 | 20億8488万 | -7.49% | 5.06 | 1.28 |
| 12/27 | 178 | 181 | 172 | 174 | -8.9% | 1,177,500 | 20億9694万 | -6.95% | 5.09 | 1.28 |
| 12/26 | 193 | 196 | 189 | 191 | -1.04% | 378,400 | 23億181万 | +1.6% | 5.59 | 1.41 |
| 12/25 | 191 | 197 | 190 | 193 | +0.52% | 254,100 | 23億2591万 | +2.66% | 5.65 | 1.42 |
| 12/22 | 190 | 192 | 190 | 192 | +1.05% | 86,600 | 23億1386万 | +2.67% | 5.62 | 1.42 |
| 12/21 | 187 | 192 | 186 | 190 | 0% | 80,400 | 22億8976万 | +1.6% | 5.56 | 1.4 |
| 12/20 | 186 | 192 | 186 | 190 | +2.15% | 99,200 | 22億8976万 | +1.6% | 5.56 | 1.4 |
| 12/19 | 185 | 187 | 183 | 186 | +1.64% | 76,200 | 22億4155万 | 0% | 5.44 | 1.37 |
| 12/18 | 187 | 187 | 180 | 183 | -2.14% | 164,200 | 22億540万 | -1.61% | 5.36 | 1.35 |
| 12/15 | 185 | 188 | 184 | 187 | +0.54% | 57,500 | 22億5360万 | +1.08% | 5.47 | 1.38 |
| 12/14 | 188 | 188 | 185 | 186 | -1.06% | 41,800 | 22億4155万 | +0.54% | 5.44 | 1.37 |
| 12/13 | 186 | 188 | 184 | 188 | +2.17% | 194,800 | 22億6566万 | +1.62% | 5.5 | 1.39 |
| 12/12 | 186 | 186 | 184 | 184 | 0% | 68,700 | 22億1745万 | -0.54% | 5.38 | 1.36 |
| 12/11 | 188 | 188 | 184 | 184 | -1.08% | 57,400 | 22億1745万 | -0.54% | 5.38 | 1.36 |
| 12/08 | 187 | 187 | 185 | 186 | -0.53% | 59,300 | 22億4155万 | +1.09% | 5.44 | 1.37 |
| 12/07 | 188 | 188 | 185 | 187 | +1.08% | 65,900 | 22億5360万 | +1.63% | 5.47 | 1.38 |
| 12/06 | 189 | 190 | 185 | 185 | -0.54% | 139,800 | 22億2950万 | +0.54% | 5.41 | 1.37 |
| 12/05 | 190 | 190 | 186 | 186 | -1.59% | 34,500 | 22億4155万 | +1.09% | 5.44 | 1.37 |
| 12/04 | 184 | 189 | 184 | 189 | +2.16% | 125,500 | 22億7771万 | +2.72% | 5.53 | 1.39 |
| 12/01 | 186 | 187 | 184 | 185 | -1.6% | 55,000 | 22億2950万 | +0.54% | 5.41 | 1.37 |
| 11/30 | 189 | 191 | 188 | 188 | 0% | 44,400 | 22億6566万 | +2.17% | 5.5 | 1.39 |
| 11/29 | 188 | 189 | 186 | 188 | +0.53% | 32,900 | 22億6566万 | +2.17% | 5.5 | 1.39 |
| 11/28 | 190 | 191 | 186 | 187 | -3.61% | 183,300 | 22億5360万 | +1.63% | 5.47 | 1.38 |
| 11/27 | 192 | 195 | 190 | 194 | +2.11% | 209,800 | 23億3796万 | +5.43% | 5.68 | 1.43 |
| 11/24 | 186 | 192 | 186 | 190 | +1.06% | 75,600 | 22億8976万 | +3.26% | 5.56 | 1.4 |
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 | 492 4/7 | 222 2/24 2/23 | 133,400 2/16 | - | - | +15.93% 11/5 | -29.27% 10/8 |
| 2010年 2月期 | 400 9/28 | 191 3/27 | 93,000 2/16 | - | - | +19.69% 6/10 | -9.62% 11/25 |
| 2011年 2月期 | 488 6/28 | 289 3/2 | 133,100 2/15 | 35億4288万 | 20億9814万 | +24.74% 6/28 | -40.27% 3/15 |
| 2012年 2月期 | 409 2/8 2/7 | 213 3/16 | 173,200 2/15 | 29億6934万 | 15億4638万 | +24.98% 2/6 | -14.05% 4/5 |
| 2013年 2月期 | 425 4/4 | 288 10/30 10/26 他5件 | 183,200 2/15 | 30億8550万 | 20億9088万 | +16.04% 4/9 | -13.39% 5/16 |
| 2014年 2月期 | 350 1/21 | 299 6/27 6/7 | 176,700 2/17 | 42億1798万 | 21億7074万 | +7.47% 1/8 | -8.88% 6/7 |
| 2015年 2月期 | 310 4/1 3/31 | 270 10/22 10/20 他2件 | 263,700 2/18 | 37億3592万 | 32億5387万 | +8.13% 3/6 | -4.84% 3/26 |
| 2016年 2月期 | 354 3/6 | 186 8/24 | 2,398,800 3/6 | 42億6618万 | 22億4155万 | +5.1% 4/1 | -16.5% 8/25 |
| 2017年 2月期 | 368 9/27 | 171 6/27 6/24 | 2,910,700 7/7 | 44億3490万 | 20億6078万 | +33.85% 7/26 | -10.26% 9/6 |
| 2018年 2月期 | 739 12/14 | 248 8/24 | 7,116,600 9/21 | 89億597万 | 29億8874万 | +46.53% 11/27 | -15.14% 12/29 |
| 2019年 2月期 | 619 3/1 | 183 12/25 | 694,700 8/28 | 74億5980万 | 22億540万 | +20.71% 4/1 | -29.25% 12/25 |
| 2020年 2月期 | 352 6/27 | 228 2/28 | 1,229,900 4/1 | 42億4208万 | 27億4771万 | +16.47% 4/5 | -39.06% 3/13 |
| 2021年 2月期 | 252 3/3 | 154 3/13 | 1,284,800 1/12 | 30億3694万 | 18億5591万 | +16.78% 5/21 | -11.16% 3/4 |
| 2022年 2月期 | 317 8/4 | 114 2/24 | 37,965,700 8/3 | 38億2028万 | 13億7385万 | +41.59% 8/3 | -14.73% 1/17 |
| 2023年 2月期 | 259 8/18 | 110 3/9 3/8 | 16,176,200 3/30 | 31億2130万 | 13億2565万 | +25.64% 6/30 | -10.42% 12/8 |
| 2024年 2月期 | 243 3/30 | 169 1/4 | 4,628,000 5/19 | 29億2848万 | 20億3668万 | +7.67% 9/8 | -11.35% 10/4 |
| 最新 | 163 2024/4/22 | 92,500 | 19億6437万 | -4.12% 170 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 47%（1.47倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/22 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
110円（2022/03/09） - 48%（1.48倍）
163円（4/22）