株価チャート
株価
4/18
- 前日 (4/17)
- 219
- 始値
- 217
- 高値
- 219
- 安値
- 217
- 終値 -0.46%
- 218
- 出来高 -36.42%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -1.36%
221 - 株価（25日）
移動平均値 - -1.8%
222 - 出来高（5日）
移動平均値 - -60.49%
27,840
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 | 217 | 219 | 217 | 218 | -0.46% | 11,000 | 30億6006万 | -1.8% | 43.13 | 1.21 |
| 04/17 | 218 | 220 | 217 | 219 | +0.92% | 17,300 | 30億7410万 | -1.35% | 43.33 | 1.21 |
| 04/16 | 218 | 219 | 217 | 217 | -1.36% | 11,400 | 30億4602万 | -2.25% | 42.94 | 1.2 |
| 04/15 | 222 | 225 | 216 | 220 | -3.93% | 68,900 | 30億8814万 | -1.35% | 43.53 | 1.22 |
| 04/12 | 230 | 230 | 225 | 229 | -0.43% | 30,600 | 32億1447万 | +2.69% | 45.31 | 1.27 |
| 04/11 | 227 | 230 | 224 | 230 | +0.88% | 8,700 | 32億2851万 | +3.6% | 45.51 | 1.27 |
| 04/10 | 224 | 230 | 224 | 228 | +0.88% | 26,600 | 32億43万 | +2.7% | 45.11 | 1.26 |
| 04/09 | 225 | 231 | 224 | 226 | +1.35% | 16,700 | 31億7236万 | +1.8% | 44.72 | 1.25 |
| 04/08 | 220 | 223 | 220 | 223 | +1.36% | 22,700 | 31億3025万 | +0.45% | 44.12 | 1.24 |
| 04/05 | 220 | 221 | 220 | 220 | -0.9% | 18,600 | 30億8814万 | -1.35% | 43.53 | 1.22 |
| 04/04 | 222 | 222 | 221 | 222 | +0.45% | 3,200 | 31億1621万 | -0.45% | 43.92 | 1.23 |
| 04/03 | 221 | 222 | 220 | 221 | -0.45% | 12,500 | 31億217万 | -0.9% | 43.73 | 1.22 |
| 04/02 | 222 | 222 | 220 | 222 | +0.91% | 20,900 | 31億1621万 | -0.89% | 43.92 | 1.23 |
| 04/01 | 222 | 223 | 220 | 220 | -0.9% | 8,400 | 30億8814万 | -1.79% | 43.53 | 1.22 |
| 03/29 | 222 | 223 | 221 | 222 | +0.45% | 7,600 | 31億1621万 | -1.33% | 43.92 | 1.23 |
| 03/28 | 221 | 223 | 221 | 221 | 0% | 4,300 | 31億217万 | -1.78% | 43.73 | 1.22 |
| 03/27 | 222 | 222 | 220 | 221 | +0.45% | 7,800 | 31億217万 | -1.78% | 43.73 | 1.22 |
| 03/26 | 221 | 221 | 220 | 220 | 0% | 5,100 | 30億8814万 | -2.65% | 43.53 | 1.22 |
| 03/25 | 223 | 223 | 220 | 220 | -0.9% | 8,700 | 30億8814万 | -3.08% | 43.53 | 1.22 |
| 03/22 | 224 | 224 | 221 | 222 | -0.45% | 19,700 | 31億1621万 | -2.2% | 43.92 | 1.23 |
| 03/21 | 223 | 224 | 223 | 223 | 0% | 12,700 | 31億3025万 | -1.76% | 44.12 | 1.24 |
| 03/19 | 223 | 224 | 222 | 223 | +0.45% | 13,000 | 31億3025万 | -2.19% | 44.12 | 1.24 |
| 03/18 | 222 | 223 | 221 | 222 | 0% | 9,100 | 31億1621万 | -2.63% | 43.92 | 1.23 |
| 03/15 | 219 | 223 | 219 | 222 | 0% | 7,200 | 31億1621万 | -2.63% | 43.92 | 1.23 |
| 03/14 | 219 | 222 | 219 | 222 | +0.45% | 23,500 | 31億1621万 | -2.63% | 43.92 | 1.23 |
| 03/13 | 223 | 223 | 221 | 221 | -0.9% | 5,000 | 31億217万 | -3.07% | 43.73 | 1.22 |
| 03/12 | 222 | 223 | 220 | 223 | +0.45% | 6,700 | 31億3025万 | -2.19% | 44.12 | 1.24 |
| 03/11 | 222 | 222 | 220 | 222 | -0.89% | 21,000 | 31億1621万 | -2.63% | 43.92 | 1.23 |
| 03/08 | 225 | 227 | 224 | 224 | +0.9% | 16,200 | 31億4428万 | -1.75% | 44.32 | 1.24 |
| 03/07 | 230 | 230 | 218 | 222 | -2.2% | 58,100 | 31億1621万 | -2.63% | 43.92 | 1.23 |
| 03/06 | 227 | 232 | 226 | 227 | 0% | 16,700 | 31億8639万 | -0.44% | 44.91 | 1.26 |
| 03/05 | 229 | 230 | 226 | 227 | -1.3% | 9,200 | 31億8639万 | -0.44% | 44.91 | 1.26 |
| 03/04 | 233 | 233 | 230 | 230 | -1.29% | 10,100 | 32億2851万 | +0.88% | 45.51 | 1.27 |
| 03/01 | 234 | 238 | 229 | 233 | +1.75% | 44,300 | 32億7062万 | +2.19% | 46.1 | 1.29 |
| 02/29 | 228 | 229 | 226 | 229 | +0.44% | 9,200 | 32億1447万 | +0.88% | 63.43 | 1.27 |
| 02/28 | 228 | 231 | 225 | 228 | -1.3% | 11,600 | 32億43万 | +0.44% | 63.05 | 1.26 |
| 02/27 | 230 | 234 | 230 | 231 | +0.43% | 13,900 | 32億4254万 | +1.76% | 63.88 | 1.28 |
| 02/26 | 230 | 231 | 229 | 230 | -0.86% | 14,800 | 32億2851万 | +1.32% | 63.6 | 1.27 |
| 02/22 | 229 | 236 | 227 | 232 | +0.87% | 36,300 | 32億5658万 | +2.2% | 64.15 | 1.28 |
| 02/21 | 233 | 233 | 228 | 230 | 0% | 30,800 | 32億2851万 | +1.77% | 63.6 | 1.27 |
| 02/20 | 239 | 241 | 230 | 230 | -3.36% | 44,500 | 32億2851万 | +1.77% | 63.6 | 1.27 |
| 02/19 | 241 | 241 | 234 | 238 | 0% | 32,200 | 33億4080万 | +5.31% | 65.81 | 1.32 |
| 02/16 | 230 | 239 | 230 | 238 | +2.59% | 76,100 | 33億4080万 | +5.31% | 65.81 | 1.32 |
| 02/15 | 228 | 234 | 228 | 232 | +1.75% | 37,000 | 32億5658万 | +3.11% | 64.15 | 1.28 |
| 02/14 | 226 | 229 | 225 | 228 | 0% | 31,000 | 32億43万 | +1.33% | 63.05 | 1.26 |
| 02/13 | 223 | 235 | 223 | 228 | +2.24% | 37,500 | 32億43万 | +1.33% | 63.05 | 1.26 |
| 02/09 | 223 | 224 | 222 | 223 | 0% | 3,000 | 31億3025万 | -0.89% | 61.66 | 1.23 |
| 02/08 | 224 | 224 | 223 | 223 | 0% | 7,000 | 31億3025万 | -1.33% | 61.66 | 1.23 |
| 02/07 | 225 | 225 | 222 | 223 | -0.45% | 7,600 | 31億3025万 | -0.89% | 61.66 | 1.23 |
| 02/06 | 223 | 225 | 223 | 224 | -0.88% | 6,000 | 31億4428万 | -0.44% | 61.94 | 1.24 |
| 02/05 | 223 | 226 | 223 | 226 | +0.89% | 4,700 | 31億7236万 | +0.44% | 62.49 | 1.25 |
| 02/02 | 223 | 226 | 223 | 224 | +0.9% | 5,600 | 31億4428万 | -0.44% | 61.94 | 1.24 |
| 02/01 | 224 | 225 | 222 | 222 | -0.89% | 4,800 | 31億1621万 | -1.33% | 61.39 | 1.23 |
| 01/31 | 224 | 225 | 224 | 224 | 0% | 3,100 | 31億4428万 | -0.44% | 61.94 | 1.24 |
| 01/30 | 226 | 226 | 223 | 224 | +0.45% | 6,900 | 31億4428万 | -0.88% | 61.94 | 1.24 |
| 01/29 | 225 | 225 | 222 | 223 | -0.45% | 15,600 | 31億3025万 | -1.33% | 61.66 | 1.23 |
| 01/26 | 225 | 226 | 224 | 224 | 0% | 5,000 | 31億4428万 | -0.88% | 61.94 | 1.24 |
| 01/25 | 226 | 226 | 224 | 224 | -0.88% | 4,500 | 31億4428万 | -0.88% | 61.94 | 1.24 |
| 01/24 | 227 | 227 | 224 | 226 | 0% | 6,500 | 31億7236万 | 0% | 62.49 | 1.25 |
| 01/23 | 228 | 228 | 225 | 226 | -0.44% | 5,900 | 31億7236万 | 0% | 62.49 | 1.25 |
| 01/22 | 227 | 227 | 225 | 227 | +0.89% | 11,800 | 31億8639万 | +0.44% | 62.77 | 1.26 |
| 01/19 | 226 | 226 | 223 | 225 | 0% | 12,400 | 31億5832万 | -0.44% | 62.22 | 1.24 |
| 01/18 | 225 | 226 | 222 | 225 | +0.45% | 24,000 | 31億5832万 | 0% | 62.22 | 1.24 |
| 01/17 | 225 | 226 | 224 | 224 | -0.44% | 4,700 | 31億4428万 | -0.44% | 61.94 | 1.24 |
| 01/16 | 228 | 228 | 225 | 225 | -0.44% | 5,600 | 31億5832万 | 0% | 62.22 | 1.24 |
| 01/15 | 225 | 227 | 223 | 226 | -0.88% | 20,200 | 31億7236万 | +0.44% | 62.49 | 1.25 |
| 01/12 | 227 | 228 | 225 | 228 | +0.44% | 17,500 | 32億43万 | +1.79% | 63.05 | 1.26 |
| 01/11 | 227 | 228 | 224 | 227 | -0.87% | 24,400 | 31億8639万 | +1.34% | 62.77 | 1.26 |
| 01/10 | 230 | 231 | 224 | 229 | -0.43% | 19,000 | 32億1447万 | +2.69% | 63.32 | 1.27 |
| 01/09 | 233 | 233 | 228 | 230 | -0.43% | 13,400 | 32億2851万 | +3.14% | 63.6 | 1.27 |
| 01/05 | 230 | 231 | 227 | 231 | +1.32% | 10,600 | 32億4254万 | +3.59% | 63.88 | 1.28 |
| 01/04 | 222 | 229 | 221 | 228 | +2.7% | 16,700 | 32億43万 | +2.7% | 63.05 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 224 | 225 | 222 | 222 | -0.45% | 4,700 | 31億1621万 | 0% | 61.39 | 1.23 |
| 12/28 | 222 | 224 | 221 | 223 | 0% | 9,900 | 31億3025万 | +0.45% | 61.66 | 1.23 |
| 12/27 | 221 | 224 | 221 | 223 | +0.9% | 16,800 | 31億3025万 | +0.45% | 61.66 | 1.23 |
| 12/26 | 219 | 223 | 218 | 221 | +0.45% | 17,000 | 31億217万 | -0.45% | 61.11 | 1.22 |
| 12/25 | 227 | 227 | 220 | 220 | -3.51% | 33,600 | 30億8814万 | -0.9% | 60.84 | 1.22 |
| 12/22 | 231 | 234 | 224 | 228 | -6.17% | 79,600 | 32億43万 | +2.7% | 63.05 | 1.26 |
| 12/21 | 230 | 244 | 228 | 243 | +8% | 126,600 | 34億1099万 | +9.46% | 67.2 | 1.34 |
| 12/20 | 227 | 237 | 224 | 225 | -1.32% | 57,200 | 31億5832万 | +1.35% | 62.22 | 1.24 |
| 12/19 | 223 | 232 | 223 | 228 | +2.7% | 46,800 | 32億43万 | +2.7% | 63.05 | 1.26 |
| 12/18 | 221 | 225 | 218 | 222 | +0.91% | 50,200 | 31億1621万 | 0% | 61.39 | 1.23 |
| 12/15 | 221 | 234 | 220 | 220 | -1.35% | 58,200 | 30億8814万 | -0.9% | 60.84 | 1.22 |
| 12/14 | 223 | 224 | 218 | 223 | 0% | 30,600 | 31億3025万 | +0.45% | 61.66 | 1.23 |
| 12/13 | 221 | 226 | 219 | 223 | +1.36% | 35,100 | 31億3025万 | +0.45% | 61.66 | 1.23 |
| 12/12 | 222 | 223 | 220 | 220 | 0% | 14,700 | 30億8814万 | -0.45% | 60.84 | 1.22 |
| 12/11 | 218 | 223 | 218 | 220 | +0.92% | 16,200 | 30億8814万 | -0.45% | 60.84 | 1.22 |
| 12/08 | 220 | 220 | 217 | 218 | -0.91% | 7,800 | 30億6006万 | -1.36% | 60.28 | 1.21 |
| 12/07 | 219 | 220 | 217 | 220 | +0.46% | 7,200 | 30億8814万 | -0.45% | 60.84 | 1.22 |
| 12/06 | 219 | 220 | 218 | 219 | +0.46% | 9,600 | 30億7410万 | -0.9% | 60.56 | 1.21 |
| 12/05 | 218 | 218 | 216 | 218 | +0.46% | 4,200 | 30億6006万 | -1.36% | 60.28 | 1.21 |
| 12/04 | 214 | 218 | 213 | 217 | +0.93% | 18,900 | 30億4602万 | -1.81% | 60.01 | 1.2 |
| 12/01 | 219 | 219 | 214 | 215 | -2.27% | 32,900 | 30億1795万 | -2.71% | 59.45 | 1.19 |
| 11/30 | 223 | 223 | 218 | 220 | -1.35% | 15,200 | 30億8814万 | -0.45% | 60.84 | 1.23 |
| 11/29 | 221 | 223 | 220 | 223 | +0.45% | 16,500 | 31億3025万 | +1.36% | 62.06 | 1.25 |
| 11/28 | 223 | 224 | 222 | 222 | -1.33% | 10,700 | 31億1621万 | +0.91% | 61.78 | 1.25 |
| 11/27 | 225 | 226 | 223 | 225 | +0.9% | 7,700 | 31億5832万 | +2.27% | 62.61 | 1.26 |
| 11/24 | 224 | 224 | 221 | 223 | 0% | 3,500 | 31億3025万 | +1.36% | 62.06 | 1.25 |
| 11/22 | 222 | 224 | 222 | 223 | 0% | 2,900 | 31億3025万 | +1.83% | 62.06 | 1.25 |
| 11/21 | 225 | 225 | 221 | 223 | +0.45% | 8,100 | 31億3025万 | +1.36% | 62.06 | 1.25 |
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 | |
| 2017年 2月期 | 1,078 6,470 2/10 | 568 3,405 11/29 | 10,927,800 1,821,300 11/29 | 134億8348万 | 69億8365万 | +30.71% 1/30 | -12.72% 3/15 |
| 2018年 2月期 | 1,635 3,270 1/10 | 645 3,870 4/14 | 1,440,600 240,100 7/14 | 204億4404万 | 80億6508万 | +35.22% 7/14 | -20.35% 4/13 |
| 2019年 2月期 | 1,498 2,996 10/22 | 873 1,746 7/5 | 692,800 346,400 7/13 | 187億3099万 | 109億1599万 | +32.04% 7/13 | -15.34% 4/12 |
| 2020年 2月期 | 1,317 7/10 | 441 2/28 | 1,270,000 1/9 | 167億6014万 | 56億2275万 | +17.28% 1/9 | -39.29% 3/16 |
| 2021年 2月期 | 600 9/16 | 266 4/6 | 513,600 9/16 | 83億1420万 | 33億9150万 | +29.09% 5/25 | -18.94% 4/6 |
| 2022年 2月期 | 598 4/6 | 220 2/21 2/18 | 615,600 4/14 | 83億7618万 | 30億8814万 | +20.43% 4/4 | -14.95% 11/30 |
| 2023年 2月期 | 324 7/14 | 202 1/16 | 3,209,900 7/14 | 45億4798万 | 28億3547万 | +17.74% 4/5 | -11.68% 10/13 |
| 2024年 2月期 | 263 3/20 | 207 3/14 | 735,400 3/20 | 36億9173万 | 29億565万 | +10.85% 4/10 | -8.62% 4/26 |
| 最新 | 218 2024/4/18 | 11,000 | 30億6006万 | -1.8% 222 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
202円（2023/01/16） - 8%（1.08倍）
218円（4/18）