株価チャート
株価
4/25
- 前日 (4/24)
- 180
- 始値
- 180
- 高値
- 180
- 安値
- 177
- 終値 -1.67%
- 177
- 出来高 -16.05%
- 462,800
乖離率
- 株価（5日）
移動平均値 - -0.56%
178 - 株価（25日）
移動平均値 - -8.76%
194 - 出来高（5日）
移動平均値 - -44.96%
840,880
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 180 | 180 | 177 | 177 | -1.67% | 462,800 | 249億6974万 | -8.76% | 23.66 | 3.52 |
| 04/24 | 183 | 183 | 179 | 180 | -0.55% | 551,300 | 253億9296万 | -7.22% | 24.06 | 3.58 |
| 04/23 | 180 | 184 | 179 | 181 | +2.26% | 697,400 | 255億3403万 | -7.18% | 24.19 | 3.6 |
| 04/22 | 178 | 179 | 175 | 177 | +1.14% | 753,400 | 249億6974万 | -9.69% | 23.66 | 3.52 |
| 04/19 | 182 | 182 | 173 | 175 | -3.85% | 1,739,500 | 246億8760万 | -11.17% | 23.39 | 3.48 |
| 04/18 | 184 | 185 | 182 | 182 | -1.62% | 1,044,300 | 256億7510万 | -8.08% | 24.32 | 3.62 |
| 04/17 | 185 | 189 | 183 | 185 | +1.09% | 870,800 | 260億9832万 | -6.57% | 24.73 | 3.68 |
| 04/16 | 184 | 187 | 182 | 183 | -3.17% | 1,473,800 | 258億1617万 | -8.04% | 24.46 | 3.64 |
| 04/15 | 201 | 202 | 189 | 189 | -5.03% | 3,093,500 | 266億6260万 | -5.5% | 25.26 | 3.76 |
| 04/12 | 202 | 203 | 198 | 199 | -0.5% | 1,173,000 | 280億7332万 | -0.5% | 26.6 | 3.96 |
| 04/11 | 199 | 201 | 198 | 200 | -0.5% | 684,900 | 282億1440万 | -0.5% | 26.73 | 3.98 |
| 04/10 | 205 | 207 | 201 | 201 | -1.47% | 732,000 | 283億5547万 | 0% | 26.86 | 4 |
| 04/09 | 202 | 205 | 201 | 204 | +2% | 657,500 | 287億7868万 | +1.49% | 27.26 | 4.06 |
| 04/08 | 202 | 205 | 200 | 200 | 0% | 660,700 | 282億1440万 | -0.5% | 26.73 | 3.98 |
| 04/05 | 195 | 200 | 195 | 200 | +1.52% | 501,400 | 282億1440万 | -0.5% | 26.73 | 3.98 |
| 04/04 | 197 | 200 | 196 | 197 | +1.03% | 655,800 | 277億9118万 | -1.99% | 26.33 | 3.92 |
| 04/03 | 196 | 197 | 193 | 195 | -2.01% | 1,051,000 | 275億904万 | -3.47% | 26.06 | 3.88 |
| 04/02 | 201 | 202 | 198 | 199 | -1.49% | 746,400 | 280億7332万 | -1.97% | 26.6 | 3.96 |
| 04/01 | 208 | 208 | 202 | 202 | -1.94% | 532,700 | 284億9654万 | -0.98% | 27 | 4.02 |
| 03/29 | 201 | 207 | 200 | 206 | +3% | 723,600 | 290億6083万 | +0.49% | 27.53 | 4.1 |
| 03/28 | 203 | 205 | 200 | 200 | -1.48% | 498,700 | 282億1440万 | -2.91% | 26.73 | 3.98 |
| 03/27 | 201 | 203 | 198 | 203 | +1.5% | 432,900 | 286億3761万 | -1.93% | 27.13 | 4.04 |
| 03/26 | 199 | 201 | 197 | 200 | 0% | 532,400 | 282億1440万 | -3.85% | 26.73 | 3.98 |
| 03/25 | 203 | 203 | 200 | 200 | -1.48% | 457,400 | 282億1440万 | -3.85% | 26.73 | 3.98 |
| 03/22 | 202 | 203 | 199 | 203 | +1% | 456,200 | 286億3761万 | -2.87% | 27.13 | 4.04 |
| 03/21 | 205 | 205 | 201 | 201 | -1.95% | 627,500 | 283億5547万 | -4.29% | 26.86 | 4 |
| 03/19 | 202 | 205 | 199 | 205 | +1.49% | 596,400 | 289億1976万 | -2.84% | 27.4 | 4.08 |
| 03/18 | 196 | 202 | 195 | 202 | +3.59% | 541,500 | 284億9654万 | -4.27% | 27 | 4.02 |
| 03/15 | 195 | 196 | 193 | 195 | -1.02% | 457,200 | 275億904万 | -8.02% | 26.06 | 3.88 |
| 03/14 | 194 | 197 | 194 | 197 | +1.03% | 503,600 | 277億9118万 | -7.94% | 26.33 | 3.92 |
| 03/13 | 201 | 201 | 195 | 195 | -2.99% | 802,300 | 275億904万 | -9.3% | 26.06 | 3.88 |
| 03/12 | 198 | 201 | 195 | 201 | +0.5% | 543,400 | 283億5547万 | -7.37% | 26.86 | 4 |
| 03/11 | 202 | 203 | 198 | 200 | -2.44% | 652,200 | 282億1440万 | -7.83% | 26.73 | 3.98 |
| 03/08 | 203 | 206 | 202 | 205 | +0.99% | 451,300 | 289億1976万 | -5.96% | 27.4 | 4.08 |
| 03/07 | 206 | 208 | 203 | 203 | -1.46% | 398,500 | 286億3761万 | -7.73% | 27.13 | 4.04 |
| 03/06 | 201 | 208 | 200 | 206 | +1.98% | 659,000 | 290億6083万 | -6.79% | 27.53 | 4.1 |
| 03/05 | 200 | 204 | 197 | 202 | +0.5% | 1,100,100 | 284億9654万 | -9.01% | 27 | 4.02 |
| 03/04 | 206 | 209 | 200 | 201 | -1.47% | 1,265,600 | 283億5547万 | -10.27% | 26.86 | 4 |
| 03/01 | 210 | 211 | 201 | 204 | -3.32% | 1,573,400 | 287億7868万 | -9.73% | 27.26 | 4.06 |
| 02/29 | 215 | 215 | 211 | 211 | -1.86% | 672,900 | 297億6619万 | -7.05% | 29.53 | 4.2 |
| 02/28 | 217 | 221 | 214 | 215 | -2.27% | 954,200 | 303億3048万 | -5.7% | 30.09 | 4.28 |
| 02/27 | 222 | 224 | 219 | 220 | -0.9% | 1,155,700 | 310億3584万 | -3.93% | 30.79 | 4.37 |
| 02/26 | 224 | 226 | 220 | 222 | 0% | 652,600 | 313億1798万 | -3.06% | 31.07 | 4.41 |
| 02/22 | 226 | 226 | 222 | 222 | -1.33% | 450,100 | 313億1798万 | -3.06% | 31.07 | 4.41 |
| 02/21 | 226 | 227 | 223 | 225 | -0.88% | 428,200 | 317億4120万 | -1.32% | 31.49 | 4.47 |
| 02/20 | 230 | 230 | 225 | 227 | -0.87% | 332,300 | 320億2334万 | 0% | 31.77 | 4.51 |
| 02/19 | 222 | 230 | 222 | 229 | +3.62% | 770,800 | 323億548万 | +0.88% | 32.05 | 4.55 |
| 02/16 | 217 | 222 | 217 | 221 | +1.84% | 445,800 | 311億7691万 | -2.64% | 30.93 | 4.39 |
| 02/15 | 224 | 224 | 217 | 217 | -2.25% | 547,200 | 306億1262万 | -4.41% | 30.37 | 4.32 |
| 02/14 | 219 | 222 | 217 | 222 | +0.45% | 581,800 | 313億1798万 | -2.2% | 31.07 | 4.41 |
| 02/13 | 226 | 227 | 221 | 221 | -0.9% | 837,200 | 311億7691万 | -2.64% | 30.93 | 4.39 |
| 02/09 | 226 | 230 | 223 | 223 | -2.19% | 639,700 | 314億5905万 | -1.33% | 31.21 | 4.43 |
| 02/08 | 231 | 231 | 226 | 228 | -1.72% | 709,200 | 321億6441万 | +0.88% | 31.91 | 4.53 |
| 02/07 | 231 | 235 | 228 | 232 | +0.87% | 925,700 | 327億2870万 | +3.11% | 32.47 | 4.61 |
| 02/06 | 226 | 231 | 223 | 230 | +1.32% | 530,800 | 324億4656万 | +2.22% | 32.19 | 4.57 |
| 02/05 | 223 | 227 | 222 | 227 | +1.79% | 681,600 | 320億2334万 | +1.34% | 31.77 | 4.51 |
| 02/02 | 226 | 229 | 223 | 223 | -0.89% | 670,600 | 314億5905万 | 0% | 31.21 | 4.43 |
| 02/01 | 230 | 230 | 224 | 225 | -3.02% | 1,058,900 | 317億4120万 | +1.35% | 31.49 | 4.47 |
| 01/31 | 240 | 240 | 231 | 232 | -4.13% | 990,300 | 327億2870万 | +4.98% | 32.47 | 4.61 |
| 01/30 | 242 | 244 | 239 | 242 | +0.41% | 830,300 | 341億3942万 | +10% | 33.87 | 4.81 |
| 01/29 | 241 | 246 | 240 | 241 | +0.42% | 692,800 | 339億9835万 | +10.55% | 33.73 | 4.79 |
| 01/26 | 242 | 248 | 239 | 240 | -1.64% | 1,332,700 | 338億5728万 | +10.6% | 33.59 | 4.77 |
| 01/25 | 241 | 248 | 240 | 244 | +1.24% | 1,155,800 | 344億2156万 | +13.49% | 34.15 | 4.85 |
| 01/24 | 240 | 245 | 237 | 241 | 0% | 1,163,200 | 339億9835万 | +12.62% | 33.73 | 4.79 |
| 01/23 | 239 | 252 | 235 | 241 | +2.55% | 3,224,400 | 339億9835万 | +13.68% | 33.73 | 4.79 |
| 01/22 | 219 | 235 | 219 | 235 | +7.8% | 1,818,500 | 331億5192万 | +11.9% | 32.89 | 4.67 |
| 01/19 | 212 | 224 | 212 | 218 | +3.81% | 1,516,900 | 307億5369万 | +4.81% | 30.51 | 4.33 |
| 01/18 | 207 | 211 | 206 | 210 | +1.45% | 768,000 | 296億2512万 | +0.96% | 29.39 | 4.18 |
| 01/17 | 210 | 215 | 207 | 207 | -1.43% | 1,256,100 | 292億190万 | 0% | 28.97 | 4.12 |
| 01/16 | 222 | 223 | 210 | 210 | -5.83% | 2,246,200 | 296億2512万 | +1.45% | 29.39 | 4.18 |
| 01/15 | 233 | 234 | 221 | 223 | +1.83% | 3,498,600 | 314億5905万 | +7.73% | 31.21 | 4.43 |
| 01/12 | 220 | 222 | 215 | 219 | +0.92% | 1,160,800 | 308億9476万 | +6.31% | 30.65 | 4.35 |
| 01/11 | 218 | 219 | 215 | 217 | -0.46% | 621,200 | 306億1262万 | +5.34% | 30.37 | 4.32 |
| 01/10 | 219 | 221 | 217 | 218 | 0% | 608,000 | 307億5369万 | +6.34% | 30.51 | 4.33 |
| 01/09 | 212 | 219 | 212 | 218 | +3.32% | 801,300 | 307億5369万 | +6.34% | 30.51 | 4.33 |
| 01/05 | 218 | 218 | 211 | 211 | -3.21% | 732,700 | 297億6619万 | +2.93% | 29.53 | 4.2 |
| 01/04 | 213 | 218 | 211 | 218 | +2.35% | 591,200 | 307億5369万 | +6.34% | 30.51 | 4.33 |
| 2023 | ||||||||||
| 12/29 | 212 | 214 | 210 | 213 | +0.47% | 569,700 | 300億4833万 | +4.41% | 29.81 | 4.24 |
| 12/28 | 207 | 212 | 206 | 212 | +2.42% | 610,700 | 299億726万 | +4.43% | 29.67 | 4.22 |
| 12/27 | 200 | 207 | 200 | 207 | +2.99% | 986,300 | 292億190万 | +1.97% | 28.97 | 4.12 |
| 12/26 | 200 | 203 | 199 | 201 | +1.01% | 579,000 | 283億5547万 | -0.99% | 28.13 | 4 |
| 12/25 | 202 | 203 | 198 | 199 | -1.97% | 733,000 | 280億7332万 | -1.49% | 27.85 | 3.96 |
| 12/22 | 202 | 206 | 201 | 203 | +0.5% | 420,400 | 286億3761万 | +0.5% | 28.41 | 4.04 |
| 12/21 | 202 | 205 | 202 | 202 | -1.46% | 338,700 | 284億9654万 | 0% | 28.27 | 4.02 |
| 12/20 | 207 | 209 | 204 | 205 | -0.97% | 474,900 | 289億1976万 | +1.49% | 28.69 | 4.08 |
| 12/19 | 205 | 208 | 203 | 207 | +0.98% | 548,500 | 292億190万 | +2.99% | 28.97 | 4.12 |
| 12/18 | 199 | 206 | 197 | 205 | +3.54% | 994,000 | 289億1976万 | +1.99% | 28.69 | 4.08 |
| 12/15 | 195 | 199 | 194 | 198 | +1.54% | 500,700 | 279億3225万 | -1.49% | 27.71 | 3.94 |
| 12/14 | 199 | 200 | 195 | 195 | -1.02% | 366,200 | 275億904万 | -2.99% | 27.29 | 3.88 |
| 12/13 | 196 | 198 | 195 | 197 | 0% | 313,700 | 277億9118万 | -1.99% | 27.57 | 3.92 |
| 12/12 | 200 | 201 | 194 | 197 | -1.5% | 616,600 | 277億9118万 | -1.99% | 27.57 | 3.92 |
| 12/11 | 200 | 201 | 199 | 200 | 0% | 683,600 | 282億1440万 | -0.5% | 27.99 | 3.98 |
| 12/08 | 201 | 203 | 198 | 200 | -1.48% | 684,700 | 282億1440万 | -0.5% | 27.99 | 3.98 |
| 12/07 | 206 | 208 | 203 | 203 | -1.46% | 427,100 | 286億3761万 | +1% | 28.41 | 4.04 |
| 12/06 | 206 | 208 | 205 | 206 | -0.48% | 332,000 | 290億6083万 | +2.49% | 28.83 | 4.1 |
| 12/05 | 209 | 211 | 206 | 207 | -0.48% | 368,600 | 292億190万 | +2.99% | 28.97 | 4.12 |
| 12/04 | 203 | 210 | 203 | 208 | +1.96% | 444,700 | 293億4297万 | +3.48% | 29.11 | 4.14 |
| 12/01 | 208 | 208 | 203 | 204 | -1.92% | 510,400 | 287億7868万 | +2% | 28.55 | 4.06 |
| 11/30 | 212 | 214 | 207 | 208 | -1.42% | 851,700 | 293億4297万 | +4.52% | 29.11 | 4.29 |
| 11/29 | 209 | 216 | 209 | 211 | +1.44% | 915,600 | 297億6619万 | +6.03% | 29.53 | 4.35 |
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 | |
| 2013年 2月期 | 31 1,509 2/27 | 4 851 6/8 826 5/29 | 26,112,000 136,000 6/27 | 35億88万 | 4億7908万 | +93.51% 7/2 | -22.78% 7/24 |
| 2014年 2月期 | 46 2,190 3/12 | 19 890 6/27 | 2,443,200 50,900 3/11 | 50億8080万 | 20億6480万 | +18.15% 7/8 | -17.36% 4/11 |
| 2015年 2月期 | 41 965 5/13 973 5/12 | 29 709 3/20 703 3/10 | 3,496,800 145,700 10/2 | 49億6936万 | 36億5106万 | +12.63% 5/9 | -7.04% 10/17 |
| 2016年 2月期 | 67 805 6/23 | 32 765 3/4 | 8,223,600 685,300 11/18 | 88億8333万 | 42億2096万 | +41.84% 6/4 | -21.94% 1/21 |
| 2017年 2月期 | 54 649 2/21 | 35 431 11/9 431 9/26 他3件 | 2,977,200 248,100 4/15 | 143億8703万 | 47億7720万 | +83.93% 4/3 | -6.59% 5/18 |
| 2018年 2月期 | 1,022 3,065 1/23 | 51 611 3/1 | 36,503,400 6,083,900 4/3 | 1358億8984万 | 67億7232万 | +88.63% 1/22 | -15.46% 3/5 |
| 2019年 2月期 | 1,105 4/9 | 315 12/25 | 16,963,800 4/9 | 1469億7384万 | 444億3768万 | +28.34% 4/10 | -29.02% 12/25 |
| 2020年 2月期 | 794 10/16 | 400 3/13 | 8,580,700 5/28 | 1120億1116万 | 564億2880万 | +26.61% 4/17 | -26.46% 3/13 |
| 2021年 2月期 | 657 2/17 | 388 3/13 | 5,380,700 4/15 | 926億8430万 | 547億3593万 | +22.26% 2/4 | -12.05% 10/19 |
| 2022年 2月期 | 684 4/2 | 208 2/24 | 4,397,900 7/16 | 964億9324万 | 293億4297万 | +11.56% 7/20 | -25.45% 1/27 |
| 2023年 2月期 | 346 2/9 2/8 | 165 4/27 | 18,014,600 10/17 | 488億1091万 | 232億7688万 | +27.14% 7/20 | -23.98% 4/25 |
| 2024年 2月期 | 368 3/8 | 178 10/24 | 4,236,200 4/17 | 519億1449万 | 251億1081万 | +13.85% 1/23 | -16.93% 10/23 |
| 最新 | 177 2024/4/25 | 462,800 | 249億6974万 | -8.76% 194 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 1057%（11.57倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 95%（1.95倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/04/25 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
4円（2012/06/08） - 3893%（39.93倍）
177円（4/25）