株価チャート
株価
4/18
- 前日 (4/17)
- 1,130
- 始値
- 1,122
- 高値
- 1,186
- 安値
- 1,112
- 終値 +3.45%
- 1,169
- 出来高 -41.42%
- 227,100
乖離率
- 株価（5日）
移動平均値 - -2.83%
1,203 - 株価（25日）
移動平均値 - -6.41%
1,249 - 出来高（5日）
移動平均値 - -51.68%
470,000
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 | 1,122 | 1,186 | 1,112 | 1,169 | +3.45% | 227,100 | 215億5953万 | -6.41% | 8.53 | 2.33 |
| 04/17 | 1,190 | 1,190 | 1,130 | 1,130 | -5.99% | 387,700 | 208億4027万 | -9.74% | 8.25 | 2.25 |
| 04/16 | 1,200 | 1,250 | 1,184 | 1,202 | -1.07% | 327,000 | 221億6814万 | -4.3% | 8.77 | 2.4 |
| 04/15 | 1,238 | 1,239 | 1,167 | 1,215 | -6.39% | 1,004,300 | 224億790万 | -3.19% | 8.87 | 2.42 |
| 04/12 | 1,273 | 1,300 | 1,241 | 1,298 | +2.77% | 403,900 | 239億3865万 | +3.43% | 9.48 | 2.59 |
| 04/11 | 1,247 | 1,267 | 1,235 | 1,263 | +0.4% | 186,700 | 232億9315万 | +0.8% | 9.22 | 2.52 |
| 04/10 | 1,261 | 1,279 | 1,257 | 1,258 | +0.8% | 124,600 | 232億94万 | +0.48% | 9.18 | 2.51 |
| 04/09 | 1,230 | 1,255 | 1,221 | 1,248 | +1.63% | 129,300 | 230億1651万 | -0.32% | 9.11 | 2.49 |
| 04/08 | 1,261 | 1,261 | 1,218 | 1,228 | -2.62% | 252,100 | 226億4766万 | -2% | 8.96 | 2.45 |
| 04/05 | 1,252 | 1,266 | 1,243 | 1,261 | +0.72% | 97,500 | 232億5626万 | +0.4% | 9.21 | 2.51 |
| 04/04 | 1,255 | 1,272 | 1,235 | 1,252 | -0.16% | 129,500 | 230億9028万 | -0.63% | 9.14 | 2.5 |
| 04/03 | 1,256 | 1,277 | 1,253 | 1,254 | 0% | 90,900 | 231億2717万 | -0.95% | 9.15 | 2.5 |
| 04/02 | 1,286 | 1,288 | 1,249 | 1,254 | -2.26% | 115,100 | 231億2717万 | -1.42% | 9.15 | 2.5 |
| 04/01 | 1,317 | 1,323 | 1,282 | 1,283 | -2.36% | 98,200 | 236億6200万 | +0.31% | 9.37 | 2.56 |
| 03/29 | 1,279 | 1,321 | 1,269 | 1,314 | +5.12% | 226,500 | 242億3373万 | +2.26% | 9.59 | 2.62 |
| 03/28 | 1,251 | 1,282 | 1,241 | 1,250 | -1.03% | 142,300 | 230億5340万 | -3.25% | 9.12 | 2.49 |
| 03/27 | 1,266 | 1,274 | 1,258 | 1,263 | +0.4% | 107,400 | 232億9315万 | -3.14% | 9.22 | 2.52 |
| 03/26 | 1,267 | 1,267 | 1,248 | 1,258 | -1.49% | 132,500 | 232億94万 | -4.33% | 9.18 | 2.51 |
| 03/25 | 1,287 | 1,308 | 1,277 | 1,277 | +0.63% | 178,300 | 235億5135万 | -3.48% | 9.32 | 2.55 |
| 03/22 | 1,272 | 1,283 | 1,255 | 1,269 | +0.08% | 120,900 | 234億381万 | -4.66% | 9.26 | 2.53 |
| 03/21 | 1,261 | 1,278 | 1,261 | 1,268 | +1.12% | 98,900 | 233億8536万 | -5.37% | 9.26 | 2.53 |
| 03/19 | 1,245 | 1,266 | 1,243 | 1,254 | +1.21% | 100,100 | 231億2717万 | -7.18% | 9.15 | 2.5 |
| 03/18 | 1,225 | 1,247 | 1,216 | 1,239 | +0.57% | 116,200 | 228億5053万 | -8.9% | 9.04 | 2.47 |
| 03/15 | 1,263 | 1,263 | 1,232 | 1,232 | -3.52% | 122,900 | 227億2143万 | -10.07% | 8.99 | 2.46 |
| 03/14 | 1,254 | 1,285 | 1,250 | 1,277 | +1.75% | 120,100 | 235億5135万 | -7.53% | 9.32 | 2.55 |
| 03/13 | 1,249 | 1,278 | 1,242 | 1,255 | +2.7% | 280,000 | 231億4561万 | -9.78% | 9.16 | 2.5 |
| 03/12 | 1,203 | 1,228 | 1,191 | 1,222 | +2.69% | 164,800 | 225億3700万 | -12.84% | 8.92 | 2.44 |
| 03/11 | 1,205 | 1,220 | 1,178 | 1,190 | -2.3% | 225,600 | 219億4683万 | -15.78% | 8.69 | 2.37 |
| 03/08 | 1,228 | 1,238 | 1,208 | 1,218 | -0.81% | 148,300 | 224億6323万 | -14.59% | 8.89 | 2.43 |
| 03/07 | 1,250 | 1,250 | 1,225 | 1,228 | -1.6% | 230,300 | 226億4766万 | -14.72% | 8.96 | 2.45 |
| 03/06 | 1,257 | 1,265 | 1,237 | 1,248 | -1.11% | 194,900 | 230億1651万 | -14.17% | 9.11 | 2.49 |
| 03/05 | 1,260 | 1,273 | 1,245 | 1,262 | -0.16% | 169,400 | 232億7471万 | -13.86% | 9.21 | 2.52 |
| 03/04 | 1,298 | 1,299 | 1,264 | 1,264 | -3.81% | 272,100 | 233億1159万 | -14.31% | 9.23 | 2.52 |
| 03/01 | 1,351 | 1,351 | 1,303 | 1,314 | -3.24% | 240,600 | 242億3373万 | -11.52% | 9.59 | 2.62 |
| 02/29 | 1,394 | 1,402 | 1,356 | 1,358 | -3.28% | 176,500 | 250億4521万 | -8.92% | 7.2 | 2.71 |
| 02/28 | 1,371 | 1,420 | 1,366 | 1,404 | +0.57% | 403,500 | 258億9357万 | -6.09% | 7.44 | 2.8 |
| 02/27 | 1,424 | 1,449 | 1,392 | 1,396 | -1.9% | 342,300 | 257億4603万 | -6.87% | 7.4 | 2.78 |
| 02/26 | 1,441 | 1,446 | 1,418 | 1,423 | -1.18% | 177,400 | 262億4399万 | -5.39% | 7.54 | 2.84 |
| 02/22 | 1,500 | 1,500 | 1,437 | 1,440 | -3.94% | 392,200 | 265億5751万 | -4.57% | 7.63 | 2.87 |
| 02/21 | 1,530 | 1,530 | 1,489 | 1,499 | -2.09% | 165,200 | 276億4563万 | -0.99% | 7.95 | 2.99 |
| 02/20 | 1,556 | 1,575 | 1,529 | 1,531 | -0.46% | 206,100 | 282億3580万 | +1.39% | 8.12 | 3.05 |
| 02/19 | 1,465 | 1,545 | 1,456 | 1,538 | +4.98% | 308,600 | 283億6490万 | +2.19% | 8.15 | 3.07 |
| 02/16 | 1,477 | 1,490 | 1,464 | 1,465 | -0.41% | 147,200 | 270億1858万 | -1.88% | 7.77 | 2.92 |
| 02/15 | 1,505 | 1,518 | 1,471 | 1,471 | -1.61% | 172,000 | 271億2924万 | -1.01% | 7.8 | 2.93 |
| 02/14 | 1,515 | 1,515 | 1,492 | 1,495 | -2.92% | 174,100 | 275億7186万 | +1.01% | 7.93 | 2.98 |
| 02/13 | 1,497 | 1,540 | 1,497 | 1,540 | +3.56% | 196,200 | 284億178万 | +4.48% | 8.16 | 3.07 |
| 02/09 | 1,487 | 1,524 | 1,475 | 1,487 | -0.34% | 168,600 | 274億2432万 | +1.64% | 7.88 | 2.97 |
| 02/08 | 1,524 | 1,526 | 1,489 | 1,492 | -1.84% | 118,100 | 275億1653万 | +2.4% | 7.91 | 2.98 |
| 02/07 | 1,503 | 1,528 | 1,497 | 1,520 | +0.46% | 111,800 | 280億3293万 | +4.9% | 8.06 | 3.03 |
| 02/06 | 1,536 | 1,549 | 1,512 | 1,513 | -0.85% | 158,900 | 279億383万 | +5.07% | 8.02 | 3.02 |
| 02/05 | 1,550 | 1,550 | 1,503 | 1,526 | +1.06% | 187,700 | 281億4359万 | +6.71% | 8.09 | 3.04 |
| 02/02 | 1,515 | 1,528 | 1,489 | 1,510 | -0.33% | 210,300 | 278億4850万 | +6.26% | 8 | 3.01 |
| 02/01 | 1,555 | 1,569 | 1,515 | 1,515 | -3.69% | 214,000 | 279億4072万 | +7.29% | 8.03 | 3.02 |
| 01/31 | 1,544 | 1,573 | 1,528 | 1,573 | +0.96% | 190,200 | 290億1039万 | +12.2% | 8.34 | 3.14 |
| 01/30 | 1,523 | 1,558 | 1,506 | 1,558 | +2.1% | 243,100 | 287億3375万 | +12.09% | 8.26 | 3.11 |
| 01/29 | 1,530 | 1,555 | 1,520 | 1,526 | +0.46% | 167,700 | 281億4359万 | +10.66% | 8.09 | 3.04 |
| 01/26 | 1,515 | 1,530 | 1,488 | 1,519 | +0.53% | 221,900 | 280億1449万 | +10.88% | 8.05 | 3.03 |
| 01/25 | 1,483 | 1,519 | 1,475 | 1,511 | +2.58% | 230,100 | 278億6694万 | +10.94% | 8.01 | 3.01 |
| 01/24 | 1,455 | 1,496 | 1,451 | 1,473 | +0.96% | 234,000 | 271億6612万 | +8.79% | 7.81 | 2.94 |
| 01/23 | 1,488 | 1,490 | 1,441 | 1,459 | -2.21% | 261,300 | 269億792万 | +8.23% | 7.73 | 2.91 |
| 01/22 | 1,520 | 1,520 | 1,478 | 1,492 | -1.97% | 292,600 | 275億1653万 | +11.01% | 7.91 | 2.98 |
| 01/19 | 1,605 | 1,609 | 1,489 | 1,522 | -2.19% | 528,200 | 280億6981万 | +13.84% | 8.07 | 3.03 |
| 01/18 | 1,632 | 1,644 | 1,545 | 1,556 | -0.26% | 962,400 | 286億9687万 | +17.08% | 8.25 | 3.1 |
| 01/17 | 1,420 | 1,573 | 1,405 | 1,560 | +11.99% | 1,163,600 | 287億7064万 | +18.36% | 8.27 | 3.11 |
| 01/16 | 1,422 | 1,435 | 1,360 | 1,393 | -1.21% | 408,800 | 256億9070万 | +6.58% | 7.38 | 2.78 |
| 01/15 | 1,313 | 1,418 | 1,308 | 1,410 | +12.8% | 1,396,000 | 260億423万 | +8.21% | 7.47 | 2.81 |
| 01/12 | 1,296 | 1,296 | 1,233 | 1,250 | -3.1% | 699,700 | 230億5340万 | -3.62% | 6.63 | 2.49 |
| 01/11 | 1,325 | 1,327 | 1,269 | 1,290 | -2.35% | 461,300 | 237億9110万 | -0.77% | 6.84 | 2.57 |
| 01/10 | 1,322 | 1,330 | 1,305 | 1,321 | -0.08% | 211,900 | 243億6283万 | +1.46% | 7 | 2.63 |
| 01/09 | 1,293 | 1,325 | 1,292 | 1,322 | +2.64% | 256,700 | 243億8127万 | +1.46% | 7.01 | 2.64 |
| 01/05 | 1,331 | 1,334 | 1,285 | 1,288 | -3.09% | 273,300 | 237億5422万 | -1.15% | 6.83 | 2.57 |
| 01/04 | 1,306 | 1,338 | 1,277 | 1,329 | +2.47% | 251,600 | 245億1037万 | +1.68% | 7.05 | 2.65 |
| 2023 | ||||||||||
| 12/29 | 1,290 | 1,301 | 1,280 | 1,297 | +1.09% | 119,700 | 239億2020万 | -0.99% | 6.88 | 2.59 |
| 12/28 | 1,276 | 1,287 | 1,262 | 1,283 | +0.55% | 106,800 | 236億6200万 | -2.43% | 6.8 | 2.56 |
| 12/27 | 1,277 | 1,284 | 1,250 | 1,276 | -0.39% | 326,900 | 235億3291万 | -3.41% | 6.76 | 2.54 |
| 12/26 | 1,298 | 1,298 | 1,273 | 1,281 | -1.46% | 126,500 | 236億2512万 | -3.47% | 6.79 | 2.55 |
| 12/25 | 1,284 | 1,302 | 1,280 | 1,300 | +2.69% | 150,000 | 239億7553万 | -2.48% | 6.89 | 2.59 |
| 12/22 | 1,272 | 1,274 | 1,245 | 1,266 | -0.47% | 191,000 | 233億4848万 | -5.24% | 6.71 | 2.52 |
| 12/21 | 1,282 | 1,283 | 1,263 | 1,272 | -1.47% | 139,200 | 234億5913万 | -5.07% | 6.74 | 2.54 |
| 12/20 | 1,305 | 1,314 | 1,290 | 1,291 | -0.77% | 139,000 | 238億955万 | -3.87% | 6.84 | 2.57 |
| 12/19 | 1,308 | 1,317 | 1,292 | 1,301 | -0.23% | 96,200 | 239億9397万 | -3.2% | 6.9 | 2.59 |
| 12/18 | 1,304 | 1,316 | 1,286 | 1,304 | -0.08% | 105,100 | 240億4930万 | -3.19% | 6.91 | 2.6 |
| 12/15 | 1,321 | 1,323 | 1,295 | 1,305 | -1.21% | 132,800 | 240億6774万 | -3.26% | 6.92 | 2.6 |
| 12/14 | 1,369 | 1,378 | 1,318 | 1,321 | -3.37% | 161,800 | 243億6283万 | -2.15% | 7 | 2.63 |
| 12/13 | 1,336 | 1,385 | 1,335 | 1,367 | +3.01% | 191,700 | 252億1119万 | +1.11% | 7.25 | 2.73 |
| 12/12 | 1,330 | 1,339 | 1,315 | 1,327 | +0.84% | 191,000 | 244億7348万 | -1.85% | 7.03 | 2.65 |
| 12/11 | 1,296 | 1,328 | 1,295 | 1,316 | +2.65% | 166,800 | 242億7061万 | -2.88% | 6.98 | 2.62 |
| 12/08 | 1,270 | 1,286 | 1,267 | 1,282 | +0.71% | 116,200 | 236億4356万 | -5.46% | 6.8 | 2.56 |
| 12/07 | 1,285 | 1,290 | 1,273 | 1,273 | -1.62% | 120,400 | 234億7758万 | -6.4% | 6.75 | 2.54 |
| 12/06 | 1,283 | 1,297 | 1,275 | 1,294 | +1.01% | 154,200 | 238億6487万 | -5.06% | 6.86 | 2.58 |
| 12/05 | 1,308 | 1,315 | 1,281 | 1,281 | -3.03% | 226,500 | 236億2512万 | -6.02% | 6.79 | 2.55 |
| 12/04 | 1,319 | 1,336 | 1,296 | 1,321 | -1.05% | 194,300 | 243億6283万 | -3.29% | 7 | 2.63 |
| 12/01 | 1,340 | 1,360 | 1,322 | 1,335 | +0.15% | 169,400 | 246億2103万 | -2.34% | 7.08 | 2.66 |
| 11/30 | 1,332 | 1,349 | 1,322 | 1,333 | -0.74% | 178,800 | 245億8414万 | -2.42% | 7.07 | 3.21 |
| 11/29 | 1,375 | 1,390 | 1,343 | 1,343 | -3.24% | 196,600 | 247億6857万 | -1.54% | 7.12 | 3.24 |
| 11/28 | 1,405 | 1,412 | 1,378 | 1,388 | -1.07% | 131,900 | 255億9849万 | +1.98% | 7.36 | 3.35 |
| 11/27 | 1,416 | 1,420 | 1,381 | 1,403 | -0.57% | 224,500 | 258億7513万 | +3.39% | 7.44 | 3.38 |
| 11/24 | 1,445 | 1,449 | 1,402 | 1,411 | -1.19% | 182,100 | 260億2267万 | +4.29% | 7.48 | 3.4 |
| 11/22 | 1,411 | 1,456 | 1,398 | 1,428 | -0.21% | 187,800 | 263億3620万 | +5.93% | 7.57 | 3.44 |
| 11/21 | 1,452 | 1,463 | 1,421 | 1,431 | +0.56% | 253,500 | 263億9153万 | +6.32% | 7.59 | 3.45 |
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 | 260 624,000 2/27 | 66 159,000 10/10 | 1,454,400 606 5/7 | - | - | +63.39% 2/3 | -18.59% 10/8 |
| 2010年 2月期 | 682 818,000 7/28 | 196 470,000 3/9 | 4,021,200 3,351 7/28 | - | - | +54.66% 4/8 | -20.54% 11/17 |
| 2011年 2月期 | 515 618,000 4/9 | 172 207,200 11/4 207,200 11/2 他4件 | 1,029,600 858 1/18 | 73億5790万 | 24億5858万 | +29.92% 8/20 | -36.15% 3/16 |
| 2012年 2月期 | 273 328,000 3/10 | 111 133,000 9/26 | 1,478,400 1,232 3/10 | 39億516万 | 15億8349万 | +40.12% 1/30 | -20.74% 4/5 |
| 2013年 2月期 | 424 509,000 5/11 | 192 230,300 3/8 | 2,493,600 2,078 4/20 | 60億6015万 | 27億4195万 | +54.7% 4/20 | -20.18% 6/15 |
| 2014年 2月期 | 413 2,475 10/2 | 207 124,000 4/18 | 1,032,000 172,000 10/2 | 58億9347万 | 29億5268万 | +48.65% 10/2 | -13.79% 11/1 |
| 2015年 2月期 | 853 5,120 1/20 | 228 1,371 5/23 1,370 5/21 | 1,161,000 193,500 6/27 | 124億64万 | 33億2056万 | +39.47% 1/19 | -9.49% 3/2 |
| 2016年 2月期 | 774 1,547 7/6 | 482 963 1/21 | 637,200 318,600 7/1 | 112億4050万 | 70億8469万 | +14.22% 7/1 | -21.59% 8/25 |
| 2017年 2月期 | 975 1,950 2/14 | 454 907 6/24 | 417,400 208,700 2/10 | 151億7080万 | 66億7815万 | +27.79% 2/13 | -5.63% 6/16 |
| 2018年 2月期 | 2,835 5,670 1/10 | 726 1,452 4/17 | 1,114,600 557,300 1/15 | 442億3371万 | 112億9641万 | +52.49% 10/17 | -21.55% 2/6 |
| 2019年 2月期 | 2,018 4,035 3/8 | 885 1,770 12/25 | 721,600 360,800 4/16 | 315億5918万 | 138億4380万 | +11.41% 7/23 | -23.26% 12/25 |
| 2020年 2月期 | 1,896 1/23 | 904 1,807 3/29 | 546,300 1/15 | 296億5859万 | 141億3319万 | +24.93% 7/25 | -45.42% 3/13 |
| 2021年 2月期 | 1,320 3/2 | 502 1/4 | 465,700 2/16 | 206億4839万 | 78億6208万 | +32.66% 5/11 | -29.58% 4/6 |
| 2022年 2月期 | 666 3/1 | 413 8/6 | 584,200 5/31 | 109億3753万 | 73億7907万 | +14.92% 6/9 | -18.04% 8/6 |
| 2023年 2月期 | 809 2/1 | 450 3/8 | 368,400 2/27 | 149億2016万 | 82億9922万 | +17.54% 6/8 | -11.12% 7/12 |
| 2024年 2月期 | 2,051 9/29 | 689 3/1 | 1,733,300 7/19 | 378億2601万 | 127億703万 | +45.74% 4/24 | -27.18% 10/18 |
| 最新 | 1,169 2024/4/18 | 227,100 | 215億5953万 | -6.41% 1,249 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 347%（4.47倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 123%（2.23倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 279%（3.79倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/04/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
66円（2008/10/10） - 1665%（17.65倍）
1,169円（4/18）