株価チャート
株価
4/18
- 前日 (4/17)
- 394,500
- 始値
- 395,000
- 高値
- 396,000
- 安値
- 390,500
- 終値 -0.76%
- 391,500
- 出来高 -25.19%
- 1,357
乖離率
- 株価（5日）
移動平均値 - +0.54%
389,400 - 株価（25日）
移動平均値 - +1.97%
383,920 - 出来高（5日）
移動平均値 - -27.2%
1,864
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 | 395,000 | 396,000 | 390,500 | 391,500 | -0.76% | 1,357 | - | +1.97% | - | - |
| 04/17 | 392,000 | 397,500 | 390,000 | 394,500 | +0.64% | 1,814 | - | +3.12% | - | - |
| 04/16 | 390,000 | 395,500 | 389,000 | 392,000 | +2.62% | 2,977 | - | +2.85% | - | - |
| 04/15 | 385,500 | 389,000 | 382,000 | 382,000 | -1.29% | 1,611 | - | +0.58% | - | - |
| 04/12 | 390,000 | 390,000 | 383,000 | 387,000 | -0.77% | 1,563 | - | +2.15% | - | - |
| 04/11 | 386,000 | 391,500 | 383,500 | 390,000 | +0.78% | 2,177 | - | +3.2% | - | - |
| 04/10 | 394,500 | 396,000 | 387,000 | 387,000 | -1.4% | 2,088 | - | +2.64% | - | - |
| 04/09 | 388,500 | 394,000 | 387,500 | 392,500 | +1.16% | 1,897 | - | +4.45% | - | - |
| 04/08 | 385,500 | 390,000 | 384,000 | 388,000 | +1.31% | 2,320 | - | +3.7% | - | - |
| 04/05 | 381,000 | 384,500 | 379,500 | 383,000 | +0.26% | 1,833 | - | +2.8% | - | - |
| 04/04 | 380,500 | 382,500 | 378,000 | 382,000 | +0.53% | 1,796 | - | +2.9% | - | - |
| 04/03 | 382,500 | 382,500 | 377,500 | 380,000 | -1.43% | 2,217 | - | +2.72% | - | - |
| 04/02 | 384,000 | 385,500 | 380,500 | 385,500 | +0.26% | 2,011 | - | +4.51% | - | - |
| 04/01 | 388,000 | 391,000 | 383,000 | 384,500 | +0.39% | 2,281 | - | +4.58% | - | - |
| 03/29 | 386,500 | 386,500 | 383,000 | 383,000 | -0.52% | 1,599 | - | +4.6% | - | - |
| 03/28 | 389,000 | 390,000 | 383,000 | 385,000 | -0.39% | 2,255 | - | +5.53% | - | - |
| 03/27 | 389,000 | 389,500 | 386,000 | 386,500 | 0% | 1,390 | - | +6.36% | - | - |
| 03/26 | 391,000 | 392,000 | 386,000 | 386,500 | -1.4% | 1,854 | - | +6.77% | - | - |
| 03/25 | 390,000 | 394,000 | 387,500 | 392,000 | +0.9% | 2,203 | - | +8.62% | - | - |
| 03/22 | 388,000 | 390,000 | 385,000 | 388,500 | +0.52% | 2,064 | - | +8.06% | - | - |
| 03/21 | 387,500 | 389,000 | 382,500 | 386,500 | +1.58% | 2,811 | - | +7.83% | - | - |
| 03/19 | 368,500 | 382,500 | 368,000 | 380,500 | +3.54% | 3,305 | - | +6.41% | - | - |
| 03/18 | 369,000 | 370,500 | 364,000 | 367,500 | +1.24% | 2,556 | - | +2.95% | - | - |
| 03/15 | 360,000 | 368,000 | 358,500 | 363,000 | +0.97% | 5,141 | - | +1.69% | - | - |
| 03/14 | 357,500 | 360,000 | 354,000 | 359,500 | +0.56% | 3,842 | - | +0.7% | - | - |
| 03/13 | 363,000 | 363,000 | 355,000 | 357,500 | -0.28% | 2,669 | - | +0.05% | - | - |
| 03/12 | 359,000 | 359,000 | 355,000 | 358,500 | -0.14% | 1,576 | - | +0.19% | - | - |
| 03/11 | 359,000 | 363,500 | 357,000 | 359,000 | +0.28% | 1,972 | - | +0.2% | - | - |
| 03/08 | 363,000 | 363,500 | 358,000 | 358,000 | -1.65% | 2,612 | - | -0.14% | - | - |
| 03/07 | 369,500 | 369,500 | 360,000 | 364,000 | -1.09% | 3,340 | - | +1.4% | - | - |
| 03/06 | 360,000 | 371,500 | 359,500 | 368,000 | +3.52% | 4,506 | - | +2.4% | - | - |
| 03/05 | 356,500 | 357,500 | 352,000 | 355,500 | +1.14% | 2,718 | - | -1.16% | - | - |
| 03/04 | 350,000 | 354,000 | 349,000 | 351,500 | +0.86% | 1,896 | - | -2.5% | - | - |
| 03/01 | 350,500 | 350,500 | 347,000 | 348,500 | -0.29% | 2,130 | - | -3.6% | - | - |
| 02/29 | 349,000 | 350,500 | 342,500 | 349,500 | 0% | 3,853 | - | -3.66% | - | - |
| 02/28 | 351,500 | 352,000 | 348,000 | 349,500 | -1.27% | 3,047 | - | -4.03% | - | - |
| 02/27 | 351,000 | 357,500 | 351,000 | 354,000 | -0.28% | 5,128 | - | -3.17% | - | - |
| 02/26 | 353,500 | 356,000 | 350,500 | 355,000 | +2.45% | 2,846 | - | -3.17% | - | - |
| 02/22 | 349,500 | 350,500 | 346,000 | 346,500 | -1.14% | 2,022 | - | -5.69% | - | - |
| 02/21 | 350,500 | 351,000 | 347,000 | 350,500 | +0.43% | 2,036 | - | -4.94% | - | - |
| 02/20 | 353,500 | 354,500 | 349,000 | 349,000 | -0.57% | 2,201 | - | -5.67% | - | - |
| 02/19 | 360,500 | 360,500 | 349,500 | 351,000 | -2.23% | 2,756 | - | -5.46% | - | - |
| 02/16 | 359,500 | 361,000 | 356,000 | 359,000 | +0.28% | 2,483 | - | -3.61% | - | - |
| 02/15 | 361,500 | 363,000 | 357,000 | 358,000 | -0.97% | 1,994 | - | -4.1% | - | - |
| 02/14 | 365,000 | 365,000 | 361,000 | 361,500 | -0.96% | 1,635 | - | -3.36% | - | - |
| 02/13 | 368,000 | 368,000 | 363,000 | 365,000 | -0.14% | 1,555 | - | -2.59% | - | - |
| 02/09 | 369,500 | 370,500 | 365,500 | 365,500 | -0.41% | 1,639 | - | -2.56% | - | - |
| 02/08 | 367,000 | 370,500 | 364,000 | 367,000 | +0.82% | 1,529 | - | -2.23% | - | - |
| 02/07 | 367,500 | 369,000 | 364,000 | 364,000 | -0.95% | 1,327 | - | -3.11% | - | - |
| 02/06 | 369,000 | 369,000 | 365,000 | 367,500 | -0.68% | 1,359 | - | -2.26% | - | - |
| 02/05 | 370,500 | 374,000 | 369,000 | 370,000 | -0.13% | 1,443 | - | -1.56% | - | - |
| 02/02 | 368,000 | 371,000 | 365,000 | 370,500 | +1.79% | 1,821 | - | -1.32% | - | - |
| 02/01 | 370,000 | 370,000 | 362,500 | 364,000 | -1.49% | 3,647 | - | -2.94% | - | - |
| 01/31 | 373,000 | 374,000 | 369,500 | 369,500 | -1.34% | 2,256 | - | -1.48% | - | - |
| 01/30 | 376,000 | 376,000 | 372,500 | 374,500 | -0.13% | 1,822 | - | -0.08% | - | - |
| 01/29 | 377,000 | 377,500 | 374,000 | 375,000 | -0.53% | 1,930 | - | +0.12% | - | - |
| 01/26 | 378,000 | 378,000 | 375,000 | 377,000 | +0.27% | 1,274 | - | +0.72% | - | - |
| 01/25 | 378,500 | 378,500 | 374,500 | 376,000 | -1.05% | 2,452 | - | +0.51% | - | - |
| 01/24 | 385,000 | 386,000 | 380,000 | 380,000 | -1.17% | 1,664 | - | +1.59% | - | - |
| 01/23 | 386,000 | 387,000 | 381,500 | 384,500 | -0.13% | 1,858 | - | +2.87% | - | - |
| 01/22 | 382,000 | 385,500 | 380,500 | 385,000 | +1.32% | 1,098 | - | +3.19% | - | - |
| 01/19 | 376,500 | 380,000 | 376,500 | 380,000 | +1.47% | 998 | - | +1.98% | - | - |
| 01/18 | 379,000 | 379,000 | 374,500 | 374,500 | -1.32% | 1,690 | - | +0.55% | - | - |
| 01/17 | 380,500 | 381,000 | 378,000 | 379,500 | -0.52% | 1,641 | - | +1.9% | - | - |
| 01/16 | 382,000 | 384,000 | 380,500 | 381,500 | 0% | 944 | - | +2.5% | - | - |
| 01/15 | 380,500 | 381,500 | 378,000 | 381,500 | +0.26% | 1,051 | - | +2.54% | - | - |
| 01/12 | 381,000 | 382,000 | 378,500 | 380,500 | 0% | 1,242 | - | +2.32% | - | - |
| 01/11 | 378,000 | 381,000 | 377,500 | 380,500 | +0.93% | 1,493 | - | +2.36% | - | - |
| 01/10 | 378,000 | 379,500 | 377,000 | 377,000 | -0.13% | 947 | - | +1.48% | - | - |
| 01/09 | 377,500 | 377,500 | 374,500 | 377,500 | +0.67% | 1,253 | - | +1.54% | - | - |
| 01/05 | 374,500 | 377,000 | 372,000 | 375,000 | +0.67% | 1,632 | - | +0.86% | - | - |
| 01/04 | 376,000 | 376,000 | 371,000 | 372,500 | -0.53% | 1,321 | - | +0.13% | - | - |
| 2023 | ||||||||||
| 12/29 | 372,500 | 376,000 | 370,500 | 374,500 | +0.81% | 862 | - | +0.57% | - | - |
| 12/28 | 365,000 | 371,500 | 364,000 | 371,500 | +1.78% | 1,205 | - | -0.29% | - | - |
| 12/27 | 362,000 | 365,000 | 361,000 | 365,000 | +1.67% | 1,700 | - | -2.13% | - | - |
| 12/26 | 360,000 | 361,000 | 358,000 | 359,000 | -0.42% | 1,185 | - | -3.88% | - | - |
| 12/25 | 364,500 | 364,500 | 360,500 | 360,500 | -1.1% | 958 | - | -3.72% | - | - |
| 12/22 | 363,000 | 364,500 | 360,500 | 364,500 | +0.41% | 1,394 | - | -2.87% | - | - |
| 12/21 | 366,500 | 367,000 | 362,500 | 363,000 | -1.36% | 1,342 | - | -3.46% | - | - |
| 12/20 | 370,500 | 371,000 | 367,000 | 368,000 | -0.41% | 1,496 | - | -2.34% | - | - |
| 12/19 | 371,500 | 371,500 | 366,500 | 369,500 | -0.4% | 1,773 | - | -2.06% | - | - |
| 12/18 | 373,000 | 373,000 | 369,000 | 371,000 | -1.2% | 1,189 | - | -1.74% | - | - |
| 12/15 | 373,500 | 375,500 | 373,000 | 375,500 | +0.81% | 2,070 | - | -0.61% | - | - |
| 12/14 | 369,000 | 374,000 | 369,000 | 372,500 | +1.22% | 1,182 | - | -1.41% | - | - |
| 12/13 | 372,000 | 372,500 | 368,000 | 368,000 | -1.34% | 1,331 | - | -2.66% | - | - |
| 12/12 | 375,500 | 375,500 | 371,000 | 373,000 | -0.8% | 1,132 | - | -1.47% | - | - |
| 12/11 | 375,000 | 376,000 | 373,500 | 376,000 | +0.53% | 677 | - | -0.8% | - | - |
| 12/08 | 373,000 | 374,000 | 371,500 | 374,000 | +0.27% | 1,606 | - | -1.4% | - | - |
| 12/07 | 378,000 | 378,000 | 372,000 | 373,000 | -1.45% | 1,652 | - | -1.73% | - | - |
| 12/06 | 376,500 | 378,500 | 376,000 | 378,500 | +0.53% | 1,063 | - | -0.36% | - | - |
| 12/05 | 377,500 | 379,000 | 375,500 | 376,500 | -0.26% | 754 | - | -0.89% | - | - |
| 12/04 | 377,000 | 378,500 | 375,500 | 377,500 | +0.67% | 1,315 | - | -0.71% | - | - |
| 12/01 | 384,500 | 384,500 | 374,500 | 375,000 | -2.09% | 2,124 | - | -1.38% | - | - |
| 11/30 | 379,000 | 383,000 | 376,000 | 383,000 | +1.06% | 3,260 | - | +0.65% | - | - |
| 11/29 | 380,000 | 381,000 | 378,000 | 379,000 | -0.26% | 775 | - | -0.35% | - | - |
| 11/28 | 382,000 | 382,500 | 379,500 | 380,000 | -0.26% | 849 | - | -0.04% | - | - |
| 11/27 | 381,000 | 381,500 | 379,000 | 381,000 | +0.26% | 946 | - | +0.23% | - | - |
| 11/24 | 380,500 | 381,500 | 379,500 | 380,000 | -0.13% | 576 | - | -0.05% | - | - |
| 11/22 | 379,500 | 380,500 | 378,000 | 380,500 | +0.4% | 807 | - | +0.13% | - | - |
| 11/21 | 381,000 | 381,500 | 377,500 | 379,000 | -0.79% | 1,022 | - | -0.23% | - | - |
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 | |
| 2018年 2月期 | 283,700 10/4 | 253,000 8/31 | 66,491 9/14 | 584億4220万 | 541億4200万 | +3.34% 5/8 | -5.96% 9/10 |
| 2019年 2月期 | 333,000 8/27 | 233,100 12/25 | 11,084 7/30 | 818億5639万 | 572億9947万 | +12.08% 10/4 | -4.66% 12/25 |
| 2020年 2月期 | 499,000 8/3 | 250,600 3/19 | 23,977 10/8 | 1526億168万 | 766億3723万 | +12.46% 8/3 | -28.7% 3/19 |
| 2021年 2月期 | 525,000 8/27 8/6 | 384,500 11/25 | 12,896 3/5 | 2053億4587万 | 1338億9712万 | +8.51% 4/9 | -6.42% 3/9 |
| 2022年 2月期 | 530,000 12/29 | 419,000 1/21 | 17,615 3/2 | 2073億155万 | - | +7.54% 3/29 | -13.92% 1/20 |
| 2023年 2月期 | 481,000 9/13 9/12 | 386,500 3/22 3/20 | 23,059 10/26 | - | - | +5.88% 11/11 | -11.56% 10/17 |
| 2024年 2月期 | 397,000 9/6 | 342,500 2/29 | 5,128 2/27 | - | - | +8.62% 3/25 | -5.69% 2/22 |
| 最新 | 391,500 2024/4/18 | 1,357 | 1531億2935万 | +1.97% 383,920 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
233,100円（2018/12/25） - 68%（1.68倍）
391,500円（4/18）