株価チャート
株価
4/15
- 前日 (4/12)
- 904
- 始値
- 909
- 高値
- 939
- 安値
- 905
- 終値 +2.99%
- 931
- 出来高 +212.09%
- 95,500
乖離率
- 株価（5日）
移動平均値 - +3.33%
901 - 株価（25日）
移動平均値 - +9.27%
852 - 出来高（5日）
移動平均値 - +159.23%
36,840
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 | 909 | 939 | 905 | 931 | +2.99% | 95,500 | 33億8893万 | +9.27% | 8.69 | 1.23 |
| 04/12 | 905 | 919 | 881 | 904 | +0.56% | 30,600 | 32億9065万 | +6.86% | 8.44 | 1.19 |
| 04/11 | 878 | 900 | 874 | 899 | +2.39% | 23,400 | 32億7244万 | +6.77% | 8.39 | 1.19 |
| 04/10 | 900 | 904 | 873 | 878 | -1.57% | 16,700 | 31億9600万 | +4.77% | 8.2 | 1.16 |
| 04/09 | 889 | 892 | 872 | 892 | +1.25% | 18,000 | 32億4696万 | +6.83% | 8.33 | 1.18 |
| 04/08 | 871 | 881 | 860 | 881 | +2.44% | 11,000 | 32億692万 | +6.14% | 8.23 | 1.16 |
| 04/05 | 835 | 860 | 835 | 860 | +0.47% | 9,600 | 31億3048万 | +4.12% | 8.03 | 1.14 |
| 04/04 | 855 | 866 | 853 | 856 | +0.59% | 7,200 | 31億1592万 | +3.88% | 7.99 | 1.13 |
| 04/03 | 850 | 875 | 845 | 851 | -1.05% | 7,000 | 30億9772万 | +3.53% | 7.95 | 1.12 |
| 04/02 | 897 | 900 | 852 | 860 | -4.23% | 31,200 | 31億3048万 | +4.75% | 8.03 | 1.14 |
| 04/01 | 912 | 929 | 870 | 898 | -1.86% | 22,100 | 32億6880万 | +9.65% | 8.39 | 1.19 |
| 03/29 | 888 | 923 | 884 | 915 | +3.51% | 40,800 | 33億3069万 | +12.41% | 8.54 | 1.21 |
| 03/28 | 866 | 885 | 864 | 884 | +3.39% | 31,300 | 32億1784万 | +9.14% | 8.25 | 1.17 |
| 03/27 | 851 | 869 | 849 | 855 | +0.47% | 10,000 | 31億1228万 | +6.08% | 7.98 | 1.13 |
| 03/26 | 850 | 859 | 850 | 851 | -0.93% | 8,900 | 30億9772万 | +5.85% | 7.95 | 1.12 |
| 03/25 | 837 | 867 | 837 | 859 | +2.87% | 19,400 | 31億2684万 | +7.11% | 8.02 | 1.13 |
| 03/22 | 843 | 854 | 834 | 835 | -0.95% | 18,300 | 30億3948万 | +4.51% | 7.8 | 1.1 |
| 03/21 | 855 | 860 | 841 | 843 | +1.44% | 33,300 | 30億6860万 | +5.77% | 7.87 | 1.11 |
| 03/19 | 792 | 869 | 792 | 831 | +4.92% | 66,900 | 30億2492万 | +4.4% | 7.76 | 1.1 |
| 03/18 | 796 | 796 | 780 | 792 | +1.28% | 12,100 | 28億8295万 | -0.5% | 7.4 | 1.05 |
| 03/15 | 793 | 793 | 780 | 782 | -1.39% | 3,800 | 28億4655万 | -2.01% | 7.3 | 1.03 |
| 03/14 | 777 | 793 | 776 | 793 | +2.19% | 4,600 | 28億8659万 | -1% | 7.4 | 1.05 |
| 03/13 | 789 | 794 | 773 | 776 | -0.64% | 8,600 | 28億2471万 | -3.48% | 7.25 | 1.02 |
| 03/12 | 779 | 787 | 778 | 781 | -0.38% | 2,600 | 28億4291万 | -3.22% | 7.29 | 1.03 |
| 03/11 | 789 | 792 | 766 | 784 | -1.26% | 15,900 | 28億5383万 | -3.21% | 7.32 | 1.04 |
| 03/08 | 815 | 815 | 785 | 794 | -1.73% | 24,200 | 28億9023万 | -2.22% | 7.41 | 1.05 |
| 03/07 | 803 | 810 | 788 | 808 | +0.75% | 14,600 | 29億4120万 | -0.74% | 7.54 | 1.07 |
| 03/06 | 785 | 811 | 772 | 802 | +2.82% | 19,700 | 29億1936万 | -1.72% | 7.49 | 1.06 |
| 03/05 | 770 | 784 | 761 | 780 | +0.65% | 10,700 | 28億3927万 | -4.53% | 7.28 | 1.03 |
| 03/04 | 781 | 785 | 766 | 775 | -0.64% | 12,600 | 28億2107万 | -5.49% | 7.24 | 1.02 |
| 03/01 | 803 | 803 | 780 | 780 | -2.86% | 18,600 | 28億3927万 | -5.11% | 7.28 | 1.03 |
| 02/29 | 803 | 808 | 799 | 803 | -1.59% | 9,200 | 29億2300万 | -2.67% | 8.1 | 1.06 |
| 02/28 | 797 | 823 | 797 | 816 | 0% | 12,900 | 29億7032万 | -1.33% | 8.23 | 1.08 |
| 02/27 | 810 | 824 | 808 | 816 | +0.25% | 14,200 | 29億7032万 | -1.45% | 8.23 | 1.08 |
| 02/26 | 798 | 820 | 795 | 814 | +2.78% | 24,200 | 29億6304万 | -1.81% | 8.21 | 1.07 |
| 02/22 | 797 | 804 | 788 | 792 | -0.13% | 20,900 | 28億8295万 | -4.58% | 7.99 | 1.05 |
| 02/21 | 806 | 806 | 785 | 793 | -1.61% | 17,800 | 28億8659万 | -4.8% | 8 | 1.05 |
| 02/20 | 795 | 809 | 787 | 806 | +1.13% | 14,800 | 29億3392万 | -3.59% | 8.13 | 1.06 |
| 02/19 | 800 | 807 | 788 | 797 | +0.25% | 15,900 | 29億115万 | -5.12% | 8.04 | 1.05 |
| 02/16 | 780 | 799 | 769 | 795 | +1.92% | 32,400 | 28億9387万 | -5.36% | 8.02 | 1.05 |
| 02/15 | 795 | 795 | 776 | 780 | -2.5% | 24,100 | 28億3927万 | -7.36% | 7.87 | 1.03 |
| 02/14 | 802 | 804 | 786 | 800 | -0.87% | 25,000 | 29億1208万 | -5.33% | 8.07 | 1.06 |
| 02/13 | 837 | 837 | 807 | 807 | -2.89% | 26,100 | 29億3756万 | -4.61% | 8.14 | 1.07 |
| 02/09 | 837 | 854 | 830 | 831 | -0.95% | 18,500 | 30億2492万 | -1.77% | 8.38 | 1.1 |
| 02/08 | 861 | 861 | 834 | 839 | -2.56% | 25,500 | 30億5404万 | -0.71% | 8.47 | 1.11 |
| 02/07 | 865 | 865 | 851 | 861 | +0.12% | 15,600 | 31億3412万 | +2.26% | 8.69 | 1.14 |
| 02/06 | 871 | 871 | 852 | 860 | -1.15% | 9,200 | 31億3048万 | +2.38% | 8.68 | 1.14 |
| 02/05 | 860 | 872 | 852 | 870 | +1.28% | 19,700 | 31億6688万 | +4.19% | 8.78 | 1.15 |
| 02/02 | 838 | 873 | 837 | 859 | +4% | 42,600 | 31億2684万 | +3.49% | 8.67 | 1.13 |
| 02/01 | 844 | 848 | 825 | 826 | -2.71% | 26,600 | 30億672万 | +0.24% | 8.33 | 1.09 |
| 01/31 | 856 | 861 | 835 | 849 | -0.82% | 22,500 | 30億9044万 | +3.54% | 8.57 | 1.12 |
| 01/30 | 842 | 856 | 830 | 856 | +2.88% | 17,800 | 31億1592万 | +5.03% | 8.64 | 1.13 |
| 01/29 | 834 | 844 | 832 | 832 | -0.24% | 8,800 | 30億2856万 | +2.59% | 8.39 | 1.1 |
| 01/26 | 833 | 846 | 833 | 834 | -0.6% | 24,900 | 30億3584万 | +3.22% | 8.41 | 1.1 |
| 01/25 | 852 | 854 | 833 | 839 | -1.53% | 19,700 | 30億5404万 | +4.22% | 8.47 | 1.11 |
| 01/24 | 842 | 857 | 841 | 852 | +0.47% | 19,300 | 31億136万 | +6.23% | 8.6 | 1.12 |
| 01/23 | 858 | 858 | 840 | 848 | -0.82% | 18,000 | 30億8680万 | +6.27% | 8.56 | 1.12 |
| 01/22 | 832 | 855 | 831 | 855 | +3.14% | 39,700 | 31億1228万 | +7.55% | 8.63 | 1.13 |
| 01/19 | 845 | 845 | 826 | 829 | -2.7% | 45,800 | 30億1764万 | +4.67% | 8.36 | 1.09 |
| 01/18 | 855 | 877 | 840 | 852 | -1.5% | 35,100 | 31億136万 | +7.71% | 8.6 | 1.12 |
| 01/17 | 885 | 893 | 852 | 865 | -0.57% | 50,600 | 31億4868万 | +9.77% | 8.73 | 1.14 |
| 01/16 | 918 | 918 | 866 | 870 | -2.36% | 67,300 | 31億6688万 | +10.69% | 8.78 | 1.15 |
| 01/15 | 849 | 893 | 831 | 891 | +9.86% | 143,600 | 32億4332万 | +13.65% | 8.99 | 1.18 |
| 01/12 | 843 | 865 | 811 | 811 | -3.45% | 92,700 | 29億5212万 | +3.84% | 8.18 | 1.07 |
| 01/11 | 850 | 851 | 826 | 840 | -0.24% | 45,000 | 30億5768万 | +7.42% | 8.48 | 1.11 |
| 01/10 | 839 | 845 | 823 | 842 | +1.32% | 44,300 | 30億6496万 | +7.81% | 8.5 | 1.11 |
| 01/09 | 801 | 832 | 791 | 831 | +4.01% | 51,800 | 30億2492万 | +6.4% | 8.38 | 1.1 |
| 01/05 | 808 | 820 | 788 | 799 | -0.99% | 28,000 | 29億843万 | +2.3% | 8.06 | 1.05 |
| 01/04 | 768 | 818 | 764 | 807 | +3.46% | 35,600 | 29億3756万 | +3.07% | 8.14 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 797 | 797 | 775 | 780 | -1.39% | 26,500 | 28億3927万 | -0.64% | 7.87 | 1.03 |
| 12/28 | 756 | 792 | 747 | 791 | +5.05% | 32,400 | 28億7931万 | +0.51% | 7.98 | 1.04 |
| 12/27 | 728 | 758 | 728 | 753 | +3.43% | 26,000 | 27億4099万 | -4.56% | 7.6 | 0.99 |
| 12/26 | 721 | 734 | 721 | 728 | +0.97% | 28,100 | 26億4999万 | -7.96% | 7.35 | 0.96 |
| 12/25 | 728 | 730 | 720 | 721 | +0.14% | 28,900 | 26億2451万 | -9.31% | 7.27 | 0.95 |
| 12/22 | 729 | 738 | 715 | 720 | -1.5% | 28,900 | 26億2087万 | -9.89% | 7.26 | 0.95 |
| 12/21 | 747 | 747 | 728 | 731 | -2.92% | 26,400 | 26億6091万 | -8.85% | 7.38 | 0.97 |
| 12/20 | 755 | 757 | 746 | 753 | +0.13% | 24,000 | 27億4099万 | -6.46% | 7.6 | 0.99 |
| 12/19 | 756 | 760 | 746 | 752 | -0.13% | 20,900 | 27億3735万 | -6.82% | 7.59 | 0.99 |
| 12/18 | 750 | 755 | 742 | 753 | -1.57% | 26,700 | 27億4099万 | -6.92% | 7.6 | 0.99 |
| 12/15 | 756 | 772 | 750 | 765 | +0.92% | 20,600 | 27億8467万 | -5.79% | 7.72 | 1.01 |
| 12/14 | 772 | 782 | 750 | 758 | -1.81% | 31,700 | 27億5919万 | -6.88% | 7.65 | 1 |
| 12/13 | 784 | 789 | 770 | 772 | -1.66% | 22,500 | 28億1015万 | -5.51% | 7.79 | 1.02 |
| 12/12 | 804 | 807 | 783 | 785 | -2.24% | 18,500 | 28億5747万 | -4.27% | 7.92 | 1.04 |
| 12/11 | 791 | 803 | 789 | 803 | +1.77% | 18,300 | 29億2300万 | -2.31% | 8.1 | 1.06 |
| 12/08 | 805 | 814 | 789 | 789 | -1.99% | 30,400 | 28億7203万 | -4.01% | 7.96 | 1.04 |
| 12/07 | 823 | 823 | 801 | 805 | -2.31% | 22,600 | 29億3028万 | -2.19% | 8.12 | 1.06 |
| 12/06 | 821 | 827 | 817 | 824 | +0.37% | 10,400 | 29億9944万 | +0.12% | 8.31 | 1.09 |
| 12/05 | 834 | 844 | 812 | 821 | -1.32% | 24,900 | 29億8852万 | -0.12% | 8.28 | 1.08 |
| 12/04 | 817 | 832 | 817 | 832 | +1.84% | 23,800 | 30億2856万 | +1.34% | 8.39 | 1.1 |
| 12/01 | 832 | 836 | 809 | 817 | -1.68% | 21,700 | 29億7396万 | -0.49% | 8.24 | 1.08 |
| 11/30 | 834 | 844 | 825 | 831 | -0.36% | 9,700 | 30億2492万 | +1.09% | 8.38 | 1.14 |
| 11/29 | 845 | 848 | 826 | 834 | -1.88% | 21,300 | 30億3584万 | +1.46% | 8.42 | 1.15 |
| 11/28 | 877 | 877 | 840 | 850 | -2.07% | 35,200 | 30億9408万 | +3.41% | 8.58 | 1.17 |
| 11/27 | 833 | 872 | 831 | 868 | +4.7% | 29,300 | 31億5960万 | +5.47% | 8.76 | 1.19 |
| 11/24 | 825 | 837 | 825 | 829 | +0.12% | 12,700 | 30億1764万 | +0.61% | 8.37 | 1.14 |
| 11/22 | 812 | 835 | 812 | 828 | +1.47% | 15,700 | 30億1400万 | 0% | 8.36 | 1.14 |
| 11/21 | 819 | 821 | 809 | 816 | -0.49% | 12,200 | 29億7032万 | -2.04% | 8.24 | 1.12 |
| 11/20 | 812 | 830 | 812 | 820 | +0.99% | 16,800 | 29億8488万 | -2.03% | 8.28 | 1.13 |
| 11/17 | 796 | 815 | 790 | 812 | +1.63% | 22,200 | 29億5576万 | -3.68% | 8.2 | 1.12 |
| 11/16 | 816 | 818 | 797 | 799 | -2.08% | 18,000 | 29億843万 | -6.22% | 8.07 | 1.1 |
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 | 1,500 3,000 2/15 | 1,000 2,000 2/14 | 4,027,800 2,013,900 2/15 | 44億5500万 | 29億7000万 | - | -12.99% 4/2 |
| 2014年 2月期 | 1,184 2,368 4/23 | 405 810 2/4 | 582,800 291,400 4/19 | 35億1648万 | 14億2236万 | +25.32% 7/16 | -25.7% 6/7 |
| 2015年 2月期 | 500 1,000 9/11 | 361 721 5/27 | 93,200 46,600 9/11 | 17億5600万 | 12億6607万 | +16.94% 9/10 | -8.99% 5/22 |
| 2016年 2月期 | 580 1,160 8/18 | 237 474 2/17 | 174,200 87,100 7/16 | 20億3696万 | 8億3234万 | +24.54% 8/17 | -18.71% 1/12 |
| 2017年 2月期 | 274 548 4/22 | 216 431 6/24 | 74,600 37,300 11/25 | 9億6228万 | 7億5683万 | +9.01% 7/26 | -8.38% 6/24 |
| 2018年 2月期 | 480 960 7/20 | 219 438 4/13 | 1,439,200 719,600 7/20 | 16億8576万 | 7億6912万 | +47.67% 7/19 | -11.63% 2/6 |
| 2019年 2月期 | 669 1,338 4/6 | 231 462 12/25 | 2,114,800 1,057,400 4/5 | 23億4952万 | 8億1857万 | +56.46% 4/6 | -19.35% 12/25 |
| 2020年 2月期 | 369 737 7/17 | 264 528 2/28 | 209,200 104,600 7/17 | 13億581万 | 9億3551万 | +15.08% 4/15 | -31.21% 3/13 |
| 2021年 2月期 | 512 1,024 10/22 | 184 368 3/13 | 1,312,000 656,000 10/23 | 18億1432万 | 6億5202万 | +31.38% 7/14 | -17.91% 10/30 |
| 2022年 2月期 | 382 764 7/16 | 270 540 12/27 | 650,800 325,400 7/16 | 13億6824万 | 9億6562万 | +15.51% 7/16 | -8.52% 3/8 |
| 2023年 2月期 | 1,078 2,155 2/20 | 265 529 3/9 529 3/8 | 1,154,600 577,300 1/16 | 39億335万 | 9億4595万 | +28.32% 3/9 | -9.44% 2/7 |
| 2024年 2月期 | 1,513 7/5 | 715 12/22 | 671,800 4/14 | 54億8099万 | 26億267万 | +29.45% 4/14 | -20.82% 10/23 |
| 最新 | 931 2024/4/15 | 95,500 | 33億8893万 | +9.27% 852 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/28 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/28
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 180%（2.8倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/15 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
184円（2020/03/13） - 406%（5.06倍）
931円（4/15）