株価チャート
株価
4/18
- 前日 (4/17)
- 518
- 始値
- 513
- 高値
- 514
- 安値
- 513
- 終値 -0.77%
- 514
- 出来高 -10%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.58%
517 - 株価（25日）
移動平均値 - -0.39%
516 - 出来高（5日）
移動平均値 - -66.91%
2,720
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 | 513 | 514 | 513 | 514 | -0.77% | 900 | 10億1258万 | -0.39% | 9.15 | 1.05 |
| 04/17 | 515 | 518 | 515 | 518 | +0.58% | 1,000 | 10億2046万 | +0.39% | 9.22 | 1.06 |
| 04/16 | 511 | 516 | 511 | 515 | -1.15% | 7,000 | 10億1455万 | -0.19% | 9.17 | 1.05 |
| 04/15 | 521 | 525 | 521 | 521 | +0.39% | 3,700 | 10億2637万 | +1.17% | 9.28 | 1.07 |
| 04/12 | 518 | 519 | 518 | 519 | 0% | 1,000 | 10億2243万 | +0.78% | 9.24 | 1.06 |
| 04/11 | 522 | 522 | 519 | 519 | -0.57% | 900 | 10億2243万 | +0.97% | 9.24 | 1.06 |
| 04/10 | 518 | 522 | 518 | 522 | +0.77% | 2,700 | 10億2834万 | +1.56% | 9.29 | 1.07 |
| 04/09 | 515 | 518 | 515 | 518 | +0.78% | 1,500 | 10億2046万 | +0.78% | 9.22 | 1.06 |
| 04/08 | 519 | 519 | 514 | 514 | +0.19% | 500 | 10億1258万 | 0% | 9.15 | 1.05 |
| 04/05 | 516 | 516 | 511 | 513 | -0.58% | 3,300 | 10億1061万 | -0.19% | 9.13 | 1.05 |
| 04/04 | 517 | 517 | 516 | 516 | +0.39% | 500 | 10億1652万 | +0.39% | 9.19 | 1.06 |
| 04/03 | 517 | 517 | 513 | 514 | -0.58% | 1,100 | 10億1258万 | -0.19% | 9.15 | 1.05 |
| 04/02 | 517 | 517 | 515 | 517 | +0.19% | 2,000 | 10億1849万 | -0.19% | 9.2 | 1.06 |
| 04/01 | 516 | 517 | 515 | 516 | -0.58% | 1,100 | 10億1652万 | -0.96% | 9.19 | 1.06 |
| 03/29 | 520 | 522 | 518 | 519 | +0.19% | 1,900 | 10億2243万 | -0.95% | 9.24 | 1.06 |
| 03/28 | 513 | 518 | 512 | 518 | +0.97% | 2,800 | 10億2046万 | -1.71% | 9.22 | 1.06 |
| 03/27 | 513 | 514 | 512 | 513 | 0% | 2,500 | 10億1061万 | -3.21% | 9.13 | 1.05 |
| 03/26 | 519 | 519 | 513 | 513 | -0.77% | 3,200 | 10億1061万 | -3.75% | 9.13 | 1.05 |
| 03/25 | 520 | 522 | 517 | 517 | +0.39% | 2,300 | 10億1849万 | -3.54% | 9.2 | 1.06 |
| 03/22 | 515 | 518 | 515 | 515 | -0.39% | 1,500 | 10億1455万 | -4.45% | 9.17 | 1.05 |
| 03/21 | 512 | 517 | 511 | 517 | +1.17% | 3,100 | 10億1849万 | -4.61% | 9.2 | 1.06 |
| 03/19 | 514 | 515 | 511 | 511 | 0% | 3,200 | 10億667万 | -6.24% | 9.1 | 1.05 |
| 03/18 | 511 | 515 | 511 | 511 | 0% | 1,500 | 10億667万 | -6.75% | 9.1 | 1.05 |
| 03/15 | 512 | 516 | 511 | 511 | 0% | 2,700 | 10億667万 | -7.26% | 9.1 | 1.05 |
| 03/14 | 511 | 518 | 511 | 511 | -1.16% | 2,000 | 10億667万 | -7.93% | 9.1 | 1.05 |
| 03/13 | 513 | 517 | 509 | 517 | +1.17% | 5,000 | 10億1849万 | -7.35% | 9.2 | 1.06 |
| 03/12 | 510 | 513 | 510 | 511 | +0.59% | 2,300 | 10億667万 | -9.07% | 9.1 | 1.05 |
| 03/11 | 510 | 510 | 507 | 508 | -0.39% | 4,500 | 10億76万 | -10.09% | 9.04 | 1.04 |
| 03/08 | 510 | 512 | 509 | 510 | -0.2% | 3,800 | 10億470万 | -10.37% | 9.08 | 1.04 |
| 03/07 | 515 | 515 | 511 | 511 | -0.78% | 5,400 | 10億667万 | -10.66% | 9.1 | 1.05 |
| 03/06 | 513 | 515 | 510 | 515 | +0.39% | 6,000 | 10億1455万 | -10.59% | 9.17 | 1.05 |
| 03/05 | 515 | 515 | 510 | 513 | -0.39% | 6,600 | 10億1061万 | -11.4% | 9.13 | 1.05 |
| 03/04 | 521 | 521 | 511 | 515 | -0.58% | 11,000 | 10億1455万 | -11.51% | 9.17 | 1.05 |
| 03/01 | 519 | 523 | 516 | 518 | -0.19% | 11,700 | 10億2046万 | -11.45% | 9.22 | 1.06 |
| 02/29 | 536 | 536 | 518 | 519 | -3.53% | 16,800 | 10億2243万 | -11.73% | 5.63 | 1.06 |
| 02/28 | 517 | 544 | 513 | 538 | -6.92% | 64,100 | 10億5986万 | -8.81% | 5.84 | 1.1 |
| 02/27 | 600 | 607 | 578 | 578 | -3.51% | 36,800 | 11億3866万 | -2.36% | 6.27 | 1.18 |
| 02/26 | 595 | 599 | 592 | 599 | +1.35% | 18,900 | 11億8003万 | +1.18% | 6.5 | 1.23 |
| 02/22 | 585 | 592 | 585 | 591 | -0.67% | 8,600 | 11億6427万 | 0% | 6.42 | 1.21 |
| 02/21 | 593 | 595 | 588 | 595 | +0.34% | 6,400 | 11億7215万 | +0.68% | 6.46 | 1.22 |
| 02/20 | 588 | 593 | 586 | 593 | +0.68% | 6,700 | 11億6821万 | +0.51% | 6.44 | 1.21 |
| 02/19 | 583 | 589 | 583 | 589 | +1.03% | 7,700 | 11億6033万 | -0.17% | 6.39 | 1.2 |
| 02/16 | 587 | 588 | 580 | 583 | -1.02% | 7,100 | 11億4851万 | -1.02% | 6.33 | 1.19 |
| 02/15 | 589 | 590 | 587 | 589 | -0.34% | 4,400 | 11億6033万 | 0% | 6.39 | 1.2 |
| 02/14 | 591 | 592 | 589 | 591 | -0.17% | 6,200 | 11億6427万 | +0.34% | 6.42 | 1.21 |
| 02/13 | 594 | 594 | 589 | 592 | +0.51% | 4,400 | 11億6624万 | +0.51% | 6.43 | 1.21 |
| 02/09 | 596 | 597 | 589 | 589 | -1.17% | 13,300 | 11億6033万 | +0.17% | 6.39 | 1.2 |
| 02/08 | 599 | 600 | 596 | 596 | -0.67% | 5,800 | 11億7412万 | +1.36% | 6.47 | 1.22 |
| 02/07 | 599 | 600 | 598 | 600 | +0.17% | 3,000 | 11億8200万 | +2.21% | 6.51 | 1.23 |
| 02/06 | 598 | 600 | 598 | 599 | 0% | 4,300 | 11億8003万 | +2.39% | 6.5 | 1.23 |
| 02/05 | 599 | 600 | 596 | 599 | 0% | 9,400 | 11億8003万 | +2.57% | 6.5 | 1.23 |
| 02/02 | 598 | 599 | 597 | 599 | +0.5% | 4,700 | 11億8003万 | +2.92% | 6.5 | 1.23 |
| 02/01 | 598 | 599 | 596 | 596 | 0% | 3,100 | 11億7412万 | +2.76% | 6.47 | 1.22 |
| 01/31 | 598 | 600 | 596 | 596 | -0.33% | 6,300 | 11億7412万 | +3.11% | 6.47 | 1.22 |
| 01/30 | 598 | 599 | 595 | 598 | +0.17% | 6,000 | 11億7806万 | +3.64% | 6.49 | 1.22 |
| 01/29 | 592 | 597 | 591 | 597 | +1.02% | 6,600 | 11億7609万 | +3.83% | 6.48 | 1.22 |
| 01/26 | 589 | 591 | 586 | 591 | +0.34% | 6,400 | 11億6427万 | +3.14% | 6.42 | 1.21 |
| 01/25 | 588 | 589 | 587 | 589 | +0.17% | 3,300 | 11億6033万 | +2.97% | 6.39 | 1.2 |
| 01/24 | 586 | 588 | 585 | 588 | +0.34% | 4,100 | 11億5836万 | +3.16% | 6.38 | 1.2 |
| 01/23 | 585 | 587 | 584 | 586 | +0.51% | 4,300 | 11億5442万 | +2.99% | 6.36 | 1.2 |
| 01/22 | 580 | 584 | 580 | 583 | +0.52% | 6,000 | 11億4851万 | +2.64% | 6.33 | 1.19 |
| 01/19 | 580 | 580 | 575 | 580 | +0.35% | 4,200 | 11億4260万 | +2.29% | 6.3 | 1.19 |
| 01/18 | 576 | 579 | 575 | 578 | +0.52% | 3,100 | 11億3866万 | +2.12% | 6.27 | 1.18 |
| 01/17 | 578 | 579 | 575 | 575 | -0.17% | 3,200 | 11億3275万 | +1.77% | 6.24 | 1.18 |
| 01/16 | 578 | 580 | 575 | 576 | -0.52% | 3,900 | 11億3472万 | +2.13% | 6.25 | 1.18 |
| 01/15 | 581 | 583 | 579 | 579 | -0.52% | 8,800 | 11億4063万 | +2.84% | 6.29 | 1.18 |
| 01/12 | 581 | 583 | 578 | 582 | +0.34% | 4,200 | 11億4654万 | +3.56% | 6.32 | 1.19 |
| 01/11 | 577 | 581 | 572 | 580 | -0.17% | 6,000 | 11億4260万 | +3.39% | 6.3 | 1.19 |
| 01/10 | 582 | 589 | 577 | 581 | -0.68% | 6,400 | 11億4457万 | +3.75% | 6.31 | 1.19 |
| 01/09 | 584 | 586 | 580 | 585 | +0.69% | 7,500 | 11億5245万 | +4.65% | 6.35 | 1.2 |
| 01/05 | 585 | 592 | 581 | 581 | -0.51% | 7,300 | 11億4457万 | +4.12% | 6.31 | 1.19 |
| 01/04 | 580 | 584 | 570 | 584 | +2.64% | 8,200 | 11億5048万 | +5.04% | 6.34 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 566 | 575 | 566 | 569 | +0.53% | 5,600 | 11億2093万 | +2.52% | 6.18 | 1.16 |
| 12/28 | 555 | 566 | 555 | 566 | +2.54% | 4,000 | 11億1502万 | +2.17% | 6.14 | 1.16 |
| 12/27 | 558 | 558 | 552 | 552 | -0.72% | 2,600 | 10億8744万 | -0.18% | 5.99 | 1.13 |
| 12/26 | 557 | 559 | 556 | 556 | -0.18% | 2,700 | 10億9532万 | +0.72% | 6.04 | 1.14 |
| 12/25 | 550 | 557 | 550 | 557 | +1.27% | 3,700 | 10億9729万 | +0.91% | 6.05 | 1.14 |
| 12/22 | 549 | 556 | 549 | 550 | -0.36% | 2,000 | 10億8350万 | -0.18% | 5.97 | 1.13 |
| 12/21 | 560 | 561 | 552 | 552 | -1.43% | 2,400 | 10億8744万 | +0.18% | 5.99 | 1.13 |
| 12/20 | 553 | 560 | 548 | 560 | +2.56% | 2,500 | 11億320万 | +1.82% | 6.08 | 1.15 |
| 12/19 | 560 | 560 | 546 | 546 | -2.5% | 2,400 | 10億7562万 | -0.55% | 5.93 | 1.12 |
| 12/18 | 548 | 560 | 548 | 560 | +2.19% | 1,200 | 11億320万 | +2.19% | 6.08 | 1.15 |
| 12/15 | 539 | 548 | 539 | 548 | -1.26% | 5,600 | 10億7956万 | +0.18% | 5.95 | 1.12 |
| 12/14 | 553 | 558 | 553 | 555 | -1.42% | 700 | 10億9335万 | +1.65% | 6.02 | 1.14 |
| 12/13 | 555 | 564 | 551 | 563 | +1.44% | 1,700 | 11億911万 | +3.3% | 6.11 | 1.15 |
| 12/12 | 551 | 556 | 551 | 555 | +0.54% | 1,000 | 10億9335万 | +2.02% | 6.02 | 1.14 |
| 12/11 | 560 | 560 | 552 | 552 | -0.54% | 700 | 10億8744万 | +1.66% | 5.99 | 1.13 |
| 12/08 | 565 | 566 | 555 | 555 | -0.89% | 1,100 | 10億9335万 | +2.59% | 6.02 | 1.14 |
| 12/07 | 552 | 565 | 552 | 560 | +1.45% | 2,200 | 11億320万 | +3.7% | 6.08 | 1.15 |
| 12/06 | 553 | 555 | 552 | 552 | -0.18% | 800 | 10億8744万 | +2.6% | 5.99 | 1.13 |
| 12/05 | 552 | 554 | 551 | 553 | -0.18% | 1,700 | 10億8941万 | +3.17% | 6 | 1.13 |
| 12/04 | 553 | 557 | 553 | 554 | +0.36% | 1,800 | 10億9138万 | +3.55% | 6.01 | 1.13 |
| 12/01 | 555 | 560 | 552 | 552 | -0.54% | 600 | 10億8744万 | +3.56% | 5.99 | 1.13 |
| 11/30 | 563 | 563 | 555 | 555 | +0.18% | 2,100 | 10億9335万 | +4.13% | 6.02 | 1.05 |
| 11/29 | 549 | 554 | 549 | 554 | +1.09% | 3,500 | 10億9138万 | +4.33% | 6 | 1.04 |
| 11/28 | 548 | 550 | 548 | 548 | 0% | 1,300 | 10億7956万 | +3.59% | 5.94 | 1.03 |
| 11/27 | 547 | 548 | 542 | 548 | +0.55% | 1,700 | 10億7956万 | +3.59% | 5.94 | 1.03 |
| 11/24 | 546 | 546 | 545 | 545 | +0.74% | 1,500 | 10億7365万 | +3.22% | 5.9 | 1.03 |
| 11/22 | 539 | 542 | 539 | 541 | +0.37% | 1,200 | 10億6577万 | +2.66% | 5.86 | 1.02 |
| 11/21 | 540 | 541 | 538 | 539 | -0.19% | 1,000 | 10億6183万 | +2.28% | 5.84 | 1.01 |
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 | 310 31,000 4/18 | 100 10,000 1/29 | 8,600 86 1/15 | - | - | +21.22% 9/1 | -29.6% 10/29 |
| 2010年 2月期 | 155 15,500 9/4 15,500 7/6 他2件 | 89 8,900 11/27 | 15,600 156 10/26 | - | - | +40.01% 6/26 | -27.07% 10/28 |
| 2011年 2月期 | 250 24,990 12/30 | 93 9,300 4/21 9,300 3/17 他2件 | 32,900 329 4/21 | 4億9230万 | 1億8321万 | +74.71% 4/12 | -26.99% 3/15 |
| 2012年 2月期 | 548 54,800 1/27 | 145 14,500 3/16 | 10,900 109 3/22 | 10億7956万 | 2億8565万 | +50.73% 6/30 | -22.66% 6/20 |
| 2013年 2月期 | 488 48,800 3/26 | 240 24,000 6/18 | 36,700 367 7/11 | 9億6136万 | 4億7280万 | +48.2% 4/4 | -23.68% 6/21 |
| 2014年 2月期 | 740 74,000 4/5 | 260 26,000 10/8 | 249,400 2,494 4/4 | 14億5780万 | 5億1220万 | +11.24% 1/6 | -13.33% 5/7 |
| 2015年 2月期 | 373 10/3 | 249 7/23 5/22 | 91,300 10/9 | 7億3481万 | 4億9053万 | +16.54% 8/5 | -18.5% 10/15 |
| 2016年 2月期 | 532 1/7 | 230 9/25 | 148,100 12/3 | 10億4804万 | 4億5310万 | +70.38% 12/7 | -17.33% 3/1 |
| 2017年 2月期 | 486 2/23 | 302 6/27 | 72,200 2/24 | 9億5742万 | 5億9494万 | +10.91% 1/6 | -16.57% 3/13 |
| 2018年 2月期 | 510 2/23 1/30 他2件 | 330 3/28 | 72,700 2/27 | 10億470万 | 6億5010万 | +8.25% 5/12 | -23.43% 3/1 |
| 2019年 2月期 | 500 1/9 | 360 3/1 | 55,400 2/26 | 9億8500万 | 7億920万 | +7.95% 5/9 | -16.65% 2/26 |
| 2020年 2月期 | 544 1/22 | 361 2/28 | 49,200 2/27 | 10億7168万 | 7億1117万 | +9.2% 1/21 | -41.58% 3/13 |
| 2021年 2月期 | 538 2/24 | 231 3/13 | 76,700 2/25 | 10億5986万 | 4億5507万 | +20.64% 10/7 | -11% 3/5 |
| 2022年 2月期 | 542 7/7 | 429 2/28 2/25 | 42,600 2/25 | 10億6774万 | 8億4513万 | +6.47% 7/6 | -12.44% 2/25 |
| 2023年 2月期 | 590 1/30 | 430 3/15 3/14 他2件 | 39,700 2/27 | 11億6230万 | 8億4710万 | +12.18% 1/25 | -8.05% 3/1 |
| 2024年 2月期 | 607 2/27 | 460 4/14 | 64,100 2/28 | 11億9579万 | 9億620万 | +6.19% 7/11 | -11.7% 2/29 |
| 最新 | 514 2024/4/18 | 900 | 10億1258万 | -0.39% 516 | |||
年間値上がり率
- 2006/12/28 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/28
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 132%（2.32倍）
- 2011/12/30 vs 2010/12/30
- 77%（1.77倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
89円（2009/11/27） - 478%（5.78倍）
514円（4/18）